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

32.75

+0.0775(+0.24%)

Updated at September 08 05:15PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.58	32.67	32.67	32.67	32.58	831
September 04, 2025	32.59	32.59	32.59	32.59	32.59	0
September 03, 2025	32.43	32.43	32.43	32.43	32.42	554
September 02, 2025	32.08	32.08	32.08	32.08	32.08	174,000
September 01, 2025	32.08	32.08	32.08	32.08	32.08	0
August 29, 2025	32.32	32.21	32.21	32.32	32.21	12,000
August 28, 2025	32.37	32.37	32.37	32.37	32.37	0
August 27, 2025	32.32	32.32	32.32	32.32	32.32	0
August 26, 2025	32.28	32.28	32.28	32.28	32.28	0
August 22, 2025	32.38	32.27	32.27	32.4	32.27	5,693
August 21, 2025	32.28	32.28	32.28	32.28	32.28	0
August 20, 2025	32.3	32.3	32.3	32.3	32.3	0
August 19, 2025	32.18	32.18	32.18	32.18	32.18	0
August 18, 2025	32.09	32.09	32.09	32.09	32.09	0
August 15, 2025	32.09	32.09	32.09	32.09	32.09	0
August 14, 2025	32.16	32.16	32.16	32.16	32.16	0
August 13, 2025	32.21	32.21	32.21	32.21	32.21	0
August 12, 2025	32.09	32.09	32.09	32.09	32.09	0
August 11, 2025	32.38	32.38	32.38	32.38	32.38	0
August 08, 2025	32.24	32.24	32.24	32.24	32.24	0
August 07, 2025	32.48	32.48	32.48	32.48	32.48	0
August 06, 2025	32.6	32.6	32.6	32.6	32.6	0
August 05, 2025	32.72	32.72	32.72	32.72	32.72	0
August 04, 2025	32.72	32.72	32.72	32.72	32.72	0
August 01, 2025	32.73	32.73	32.73	32.73	32.73	0
July 31, 2025	32.65	32.65	32.65	32.65	32.65	0
July 30, 2025	32.28	32.43	32.43	32.43	32.28	574
July 29, 2025	32.34	32.34	32.34	32.34	32.34	0
July 28, 2025	32.04	32.04	32.04	32.04	32.04	0
July 25, 2025	31.96	31.96	31.96	31.96	31.96	0
July 24, 2025	31.74	31.74	31.74	31.74	31.74	0
July 23, 2025	31.68	31.68	31.68	31.68	31.68	0
July 22, 2025	31.87	31.87	31.87	31.87	31.87	0
July 21, 2025	31.82	31.82	31.82	31.82	31.82	0
July 18, 2025	31.8	31.8	31.8	31.8	31.8	0
July 17, 2025	31.85	31.85	31.85	31.85	31.85	0
July 16, 2025	31.6	31.6	31.6	31.6	31.6	0
July 15, 2025	31.74	31.74	31.74	31.74	31.74	0
July 14, 2025	31.69	31.69	31.69	31.69	31.69	0
July 11, 2025	31.64	31.64	31.64	31.64	31.64	0
July 10, 2025	31.61	31.61	31.61	31.61	31.61	0
July 09, 2025	31.48	31.48	31.48	31.48	31.48	0
July 08, 2025	31.48	31.48	31.48	31.48	31.48	0
July 07, 2025	31.41	31.41	31.41	31.41	31.41	0
July 04, 2025	31.56	31.56	31.56	31.56	31.56	0
July 03, 2025	31.55	31.55	31.55	31.55	31.55	0
July 02, 2025	31.69	31.69	31.69	31.69	31.69	0
July 01, 2025	31.44	31.44	31.44	31.44	31.44	0
June 30, 2025	31.39	31.39	31.39	31.39	31.39	0
June 27, 2025	31.29	31.29	31.29	31.29	31.29	0
June 26, 2025	31.15	31.15	31.15	31.15	31.15	0
June 25, 2025	31.37	31.37	31.37	31.37	31.37	0
June 24, 2025	31.4	31.4	31.4	31.4	31.4	0
June 23, 2025	31.61	31.61	31.61	31.61	31.61	0
June 20, 2025	31.51	31.51	31.51	31.51	31.51	0
June 19, 2025	31.64	31.62	31.62	31.64	31.62	4,000
June 18, 2025	31.64	31.64	31.64	31.64	31.64	0
June 17, 2025	31.43	31.43	31.43	31.43	31.43	0
June 16, 2025	31.24	31.24	31.24	31.24	31.24	0
June 13, 2025	31.22	31.22	31.22	31.22	31.22	0