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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.15	45.16	45.16	45.19	45.12	1,957
February 19, 2026	45.15	45.14	45.14	45.15	45.14	7,222
February 18, 2026	45.2	45.2	45.2	45.2	45.2	16,000
February 17, 2026	45.19	45.21	45.21	45.21	45.19	6,952
February 16, 2026	45.19	45.19	45.19	45.19	45.19	2
February 13, 2026	45.11	45.17	45.17	45.17	45.11	792
February 12, 2026	44.85	45.01	45.01	45.01	44.84	2,151
February 11, 2026	44.92	44.8	44.8	44.92	44.7	5,530
February 10, 2026	44.92	44.94	44.94	44.94	44.92	1,223
February 09, 2026	44.73	44.73	44.73	44.73	44.73	0
February 06, 2026	44.68	44.68	44.68	44.68	44.68	0
February 05, 2026	44.54	44.72	44.72	44.72	44.53	1,271
February 04, 2026	44.63	44.5	44.5	44.63	44.5	14,996
February 03, 2026	44.54	44.54	44.54	44.54	44.54	0
February 02, 2026	44.67	44.62	44.62	44.67	44.62	28,896
January 30, 2026	44.61	44.61	44.61	44.61	44.61	0
January 29, 2026	44.58	44.58	44.58	44.58	44.58	12,285
January 28, 2026	44.66	44.63	44.63	44.66	44.63	10,565
January 27, 2026	44.67	44.78	44.78	44.78	44.67	1,750
January 26, 2026	44.77	44.77	44.77	44.77	44.77	23,032
January 23, 2026	44.7	44.71	44.71	44.71	44.7	11,812
January 22, 2026	44.68	44.73	44.73	44.73	44.64	879
January 21, 2026	44.39	44.52	44.52	44.52	44.39	211
January 20, 2026	44.34	44.38	44.38	44.38	44.32	996
January 19, 2026	44.47	44.48	44.48	44.48	44.47	201
January 16, 2026	44.78	44.78	44.78	44.78	44.78	322
January 15, 2026	44.86	44.8	44.8	44.87	44.8	876
January 14, 2026	44.78	44.78	44.78	44.78	44.78	0
January 13, 2026	44.71	44.62	44.62	44.71	44.62	789
January 12, 2026	44.6	44.6	44.6	44.6	44.6	0
January 09, 2026	44.56	44.66	44.66	44.66	44.56	1,140
January 08, 2026	44.51	44.51	44.51	44.51	44.51	0
January 07, 2026	44.64	44.68	44.68	44.68	44.64	316
January 06, 2026	44.48	44.48	44.48	44.48	44.48	0
January 05, 2026	44.55	44.53	44.53	44.6	44.53	42,000
January 02, 2026	44.45	44.45	44.45	44.45	44.45	0
December 31, 2025	44.72	44.72	44.72	44.72	44.72	0
December 30, 2025	44.67	44.67	44.67	44.67	44.67	0
December 29, 2025	44.65	44.63	44.63	44.65	44.63	2,624
December 24, 2025	44.52	44.52	44.52	44.52	44.52	0
December 23, 2025	44.45	44.45	44.45	44.45	44.45	0
December 22, 2025	44.43	44.43	44.43	44.43	44.43	0
December 19, 2025	44.5	44.5	44.5	44.5	44.5	0
December 18, 2025	44.44	44.58	44.58	44.58	44.44	5,035
December 17, 2025	44.4	44.39	44.39	44.43	44.39	1,471
December 16, 2025	44.35	44.35	44.35	44.35	44.35	0
December 15, 2025	44.37	44.37	44.37	44.37	44.37	0
December 12, 2025	44.27	44.27	44.27	44.27	44.27	0
December 11, 2025	44.61	44.61	44.61	44.61	44.61	0
December 10, 2025	44.51	44.51	44.51	44.51	44.51	0
December 09, 2025	44.42	44.42	44.42	44.42	44.42	0
December 08, 2025	44.42	44.42	44.42	44.42	44.42	0
December 05, 2025	44.61	44.54	44.54	44.61	44.54	208
December 04, 2025	44.62	44.62	44.62	44.62	44.62	0
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

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