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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.47	33.44	33.44	33.52	33.44	1,566
February 19, 2026	33.58	33.58	33.58	33.58	33.58	0
February 18, 2026	33.37	33.37	33.37	33.37	33.37	0
February 17, 2026	33.4	33.4	33.4	33.4	33.4	0
February 16, 2026	33.19	33.19	33.19	33.19	33.19	0
February 13, 2026	33.1	33.13	33.13	33.13	33.1	1,792
February 12, 2026	33.03	33.03	33.03	33.03	33.03	0
February 11, 2026	32.84	32.84	32.84	32.84	32.84	0
February 10, 2026	32.85	32.88	32.88	32.88	32.85	801
February 09, 2026	32.72	32.72	32.72	32.72	32.72	0
February 06, 2026	32.83	32.83	32.83	32.83	32.83	0
February 05, 2026	32.84	33.01	33.01	33.01	32.83	1,060
February 04, 2026	32.59	32.59	32.59	32.59	32.59	0
February 03, 2026	32.52	32.52	32.52	32.52	32.52	0
February 02, 2026	32.68	32.68	32.68	32.68	32.68	0
January 30, 2026	32.52	32.52	32.52	32.52	32.52	0
January 29, 2026	32.35	32.35	32.35	32.35	32.35	0
January 28, 2026	32.4	32.4	32.4	32.4	32.4	0
January 27, 2026	32.47	32.47	32.47	32.47	32.47	0
January 26, 2026	32.64	32.64	32.64	32.64	32.64	0
January 23, 2026	32.9	32.9	32.9	32.9	32.9	0
January 22, 2026	33.27	33.09	33.09	33.27	33.09	792
January 21, 2026	33.15	33.14	33.14	33.15	33.14	900
January 20, 2026	32.96	32.94	32.94	32.96	32.92	786
January 19, 2026	33.09	33.09	33.09	33.09	33.09	0
January 16, 2026	33.35	33.35	33.35	33.35	33.35	0
January 15, 2026	33.52	33.42	33.42	33.52	33.42	618
January 14, 2026	33.3	33.3	33.3	33.3	33.3	0
January 13, 2026	33.15	33.22	33.22	33.22	33.15	789
January 12, 2026	33.1	33.1	33.1	33.1	33.1	0
January 09, 2026	33.16	33.28	33.28	33.28	33.15	786
January 08, 2026	33.14	33.14	33.14	33.14	33.14	0
January 07, 2026	33.16	33.16	33.16	33.16	33.16	0
January 06, 2026	32.93	32.93	32.93	32.93	32.93	0
January 05, 2026	33.05	32.94	32.94	33.05	32.94	530
January 02, 2026	32.95	32.95	32.95	32.95	32.95	0
December 31, 2025	33.24	33.24	33.24	33.24	33.24	0
December 30, 2025	33.15	33.15	33.15	33.15	33.15	0
December 29, 2025	33.08	33.08	33.08	33.08	33.08	0
December 24, 2025	32.96	32.96	32.96	32.96	32.96	0
December 23, 2025	32.98	32.98	32.98	32.98	32.98	0
December 22, 2025	33.03	33.03	33.03	33.03	33.03	0
December 19, 2025	33.28	33.28	33.28	33.28	33.28	0
December 18, 2025	33.24	33.27	33.27	33.32	33.24	3,445
December 17, 2025	33.27	33.1	33.1	33.27	33.1	1,330
December 16, 2025	33.03	33.03	33.03	33.03	33.03	0
December 15, 2025	33.16	33.16	33.16	33.16	33.16	0
December 12, 2025	33.15	33.15	33.15	33.15	33.15	0
December 11, 2025	33.24	33.24	33.24	33.24	33.24	0
December 10, 2025	33.39	33.39	33.39	33.39	33.39	0
December 09, 2025	33.42	33.37	33.37	33.42	33.37	262
December 08, 2025	33.37	33.37	33.37	33.37	33.37	0
December 05, 2025	33.39	33.39	33.39	33.39	33.39	0
December 04, 2025	33.42	33.42	33.42	33.42	33.42	0
December 03, 2025	33.45	33.45	33.45	33.45	33.45	0
December 02, 2025	33.81	33.81	33.81	33.81	33.81	0
December 01, 2025	33.66	33.66	33.66	33.66	33.66	0
November 28, 2025	33.81	33.81	33.81	33.81	33.81	0
November 27, 2025	33.85	33.85	33.85	33.85	33.85	0
November 26, 2025	33.85	33.85	33.85	33.85	33.85	0

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