Xtrackers ESG USD Corporate Bond UCITS ETF - XZBD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	44.64	44.64	44.64	44.64	44.64	0
December 02, 2025	44.65	44.61	44.61	44.65	44.61	11,346
December 01, 2025	44.71	44.55	44.55	44.71	44.55	18
November 28, 2025	44.81	44.81	44.81	44.81	44.79	9,582
November 27, 2025	44.86	44.86	44.86	44.86	44.86	0
November 26, 2025	44.81	44.81	44.81	44.81	44.81	0
November 25, 2025	44.7	44.74	44.74	44.74	44.7	801
November 24, 2025	44.42	44.52	44.52	44.52	44.42	948
November 21, 2025	44.35	44.38	44.38	44.44	44.35	847
November 20, 2025	44.28	44.37	44.37	44.37	44.28	554
November 19, 2025	44.18	44.26	44.26	44.26	44.18	2
November 18, 2025	44.29	44.21	44.21	44.29	44.21	730,000
November 17, 2025	44.22	44.27	44.27	44.27	44.22	554
November 14, 2025	44.27	44.27	44.27	44.27	44.27	0
November 13, 2025	44.36	44.36	44.36	44.36	44.36	0
November 12, 2025	44.52	44.52	44.52	44.52	44.52	0
November 11, 2025	44.52	44.52	44.52	44.52	44.52	0
November 10, 2025	44.36	44.36	44.36	44.36	44.36	0
November 07, 2025	44.26	44.4	44.4	44.4	44.26	1
November 06, 2025	44.4	44.4	44.4	44.4	44.4	0
November 05, 2025	44.27	44.27	44.27	44.27	44.27	0
November 04, 2025	44.4	44.4	44.4	44.4	44.4	0
November 03, 2025	44.24	44.24	44.24	44.24	44.24	0
October 31, 2025	44.46	44.46	44.46	44.46	44.46	0
October 30, 2025	44.64	44.67	44.67	44.67	44.64	14,658
October 29, 2025	45.05	44.97	44.97	45.05	44.97	46,382
October 28, 2025	45.03	45.03	45.03	45.03	45.03	0
October 27, 2025	44.98	44.98	44.98	44.98	44.98	0
October 24, 2025	44.87	44.96	44.96	45.05	44.87	23,870
October 23, 2025	44.91	44.87	44.87	44.91	44.87	801
October 22, 2025	44.9	44.9	44.9	44.9	44.9	0
October 21, 2025	45	45	45	45	45	0
October 20, 2025	44.94	44.9	44.9	44.94	44.8	835
October 17, 2025	44.77	44.77	44.77	44.77	44.77	0
October 16, 2025	44.73	44.73	44.73	44.73	44.73	0
October 15, 2025	44.78	44.87	44.87	44.87	44.78	831
October 14, 2025	44.57	44.57	44.57	44.57	44.57	0
October 13, 2025	44.5	44.5	44.5	44.5	44.5	8,465
October 10, 2025	44.5	44.51	44.51	44.51	44.5	9,019
October 09, 2025	44.47	44.33	44.33	44.48	44.32	9,104
October 08, 2025	44.54	44.58	44.58	44.58	44.54	8,550
October 07, 2025	44.42	44.42	44.42	44.42	44.42	0
October 06, 2025	44.35	44.4	44.4	44.4	44.34	831
October 03, 2025	44.52	44.52	44.52	44.52	44.52	0
October 02, 2025	44.51	44.51	44.51	44.51	44.51	0
October 01, 2025	44.4	44.4	44.4	44.4	44.4	0
September 30, 2025	44.37	44.37	44.37	44.37	44.37	0
September 29, 2025	44.39	44.39	44.39	44.39	44.39	0
September 26, 2025	44.22	44.24	44.24	44.26	44.22	33
September 25, 2025	44.05	44.05	44.05	44.05	44.05	0
September 24, 2025	44.26	44.26	44.26	44.26	44.26	0
September 23, 2025	44.35	44.35	44.35	44.35	44.35	0
September 22, 2025	44.33	44.33	44.33	44.33	44.33	0
September 19, 2025	44.36	44.36	44.36	44.36	44.36	0
September 18, 2025	44.42	44.42	44.42	44.42	44.42	0
September 17, 2025	44.68	44.65	44.65	44.68	44.65	2
September 16, 2025	44.64	44.64	44.64	44.64	44.64	0
September 15, 2025	44.46	44.67	44.67	44.67	44.46	554
September 12, 2025	44.44	44.44	44.44	44.44	44.44	0
September 11, 2025	44.58	44.58	44.58	44.58	44.58	0

Xtrackers ESG USD Corporate Bond UCITS ETF (XZBD.L) LSE