Xtrackers II ESG EUR Corporate Bond Short Duration UCITS ETF - XZE5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	41.8	41.8	41.8	41.8	41.8	0
February 16, 2026	41.6	41.59	41.59	41.6	41.59	116
February 13, 2026	41.63	41.63	41.63	41.63	41.63	0
February 12, 2026	41.64	41.64	41.64	41.64	41.64	0
February 11, 2026	41.58	41.58	41.58	41.58	41.58	0
February 10, 2026	41.63	41.63	41.63	41.63	41.63	0
February 09, 2026	41.58	41.58	41.58	41.58	41.58	0
February 06, 2026	41.46	41.46	41.46	41.46	41.46	0
February 05, 2026	41.57	41.57	41.57	41.57	41.57	0
February 04, 2026	41.26	41.26	41.26	41.26	41.26	0
February 03, 2026	41.16	41.16	41.16	41.16	41.16	0
February 02, 2026	41.27	41.27	41.27	41.27	41.27	0
January 30, 2026	41.38	41.34	41.34	41.38	41.34	1
January 29, 2026	41.36	41.37	41.37	41.41	41.36	129
January 28, 2026	41.34	41.34	41.34	41.34	41.34	0
January 27, 2026	41.49	41.49	41.49	41.49	41.49	0
January 26, 2026	41.36	41.36	41.36	41.36	41.36	0
January 23, 2026	41.37	41.37	41.37	41.37	41.37	2
January 22, 2026	41.51	41.49	41.49	41.51	41.49	420
January 21, 2026	41.53	41.53	41.53	41.53	41.53	0
January 20, 2026	41.53	41.53	41.53	41.53	41.53	0
January 19, 2026	41.31	41.31	41.31	41.31	41.31	0
January 16, 2026	41.28	41.28	41.28	41.28	41.28	0
January 15, 2026	41.32	41.32	41.32	41.32	41.32	0
January 14, 2026	41.3	41.3	41.3	41.3	41.3	0
January 13, 2026	41.28	41.28	41.28	41.28	41.28	0
January 12, 2026	41.3	41.3	41.3	41.3	41.3	0
January 09, 2026	41.31	41.31	41.31	41.31	41.31	0
January 08, 2026	41.31	41.31	41.31	41.31	41.31	0
January 07, 2026	41.24	41.3	41.3	41.3	41.24	2
January 06, 2026	41.2	41.2	41.2	41.2	41.2	0
January 05, 2026	41.25	41.19	41.19	41.25	41.19	632
January 02, 2026	41.38	41.34	41.34	41.38	41.34	4
December 31, 2025	41.54	41.54	41.54	41.54	41.54	0
December 30, 2025	41.49	41.49	41.49	41.49	41.49	0
December 29, 2025	41.42	41.42	41.42	41.42	41.42	0
December 24, 2025	41.4	41.44	41.44	41.45	41.39	1,245
December 23, 2025	41.46	41.46	41.46	41.46	41.46	0
December 22, 2025	41.47	41.47	41.47	41.47	41.47	0
December 19, 2025	41.56	41.56	41.56	41.56	41.56	0
December 18, 2025	41.59	41.59	41.59	41.59	41.59	0
December 17, 2025	41.67	41.63	41.63	41.67	41.6	63
December 16, 2025	41.61	41.61	41.61	41.61	41.61	0
December 15, 2025	41.66	41.69	41.69	41.69	41.66	8
December 12, 2025	41.58	41.68	41.68	41.68	41.58	1,171
December 11, 2025	41.52	41.52	41.52	41.52	41.52	0
December 10, 2025	41.41	41.41	41.41	41.41	41.41	0
December 09, 2025	41.49	41.46	41.46	41.49	41.46	8
December 08, 2025	41.43	41.37	41.37	41.43	41.37	2
December 05, 2025	41.46	41.46	41.46	41.46	41.46	0
December 04, 2025	41.5	41.5	41.5	41.5	41.5	0
December 03, 2025	41.55	41.55	41.55	41.55	41.55	0
December 02, 2025	41.79	41.79	41.79	41.79	41.79	0
December 01, 2025	41.74	41.74	41.74	41.74	41.74	0
November 28, 2025	41.62	41.62	41.62	41.62	41.62	0
November 27, 2025	41.59	41.59	41.59	41.59	41.59	0
November 26, 2025	41.64	41.64	41.64	41.64	41.64	0
November 25, 2025	41.69	41.69	41.69	41.69	41.69	0
November 24, 2025	41.78	41.76	41.76	41.83	41.76	7,394
November 21, 2025	41.72	41.72	41.72	41.72	41.72	0

Xtrackers II ESG EUR Corporate Bond Short Duration UCITS ETF (XZE5.L) LSE