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
September 03, 2025	41	41.01	41.01	41.01	41	215
September 02, 2025	40.78	40.78	40.78	40.78	40.78	4
September 01, 2025	40.78	40.78	40.78	40.78	40.78	0
August 29, 2025	40.95	40.87	40.87	40.95	40.87	4
August 28, 2025	40.76	40.76	40.76	40.76	40.76	0
August 27, 2025	40.7	40.7	40.7	40.7	40.7	0
August 26, 2025	40.8	40.8	40.8	40.8	40.8	0
August 22, 2025	40.8	40.91	40.91	40.91	40.8	72
August 21, 2025	40.81	40.81	40.81	40.81	40.81	0
August 20, 2025	40.89	40.89	40.89	40.89	40.89	0
August 19, 2025	40.8	40.8	40.8	40.8	40.8	0
August 18, 2025	40.73	40.73	40.73	40.73	40.73	0
August 15, 2025	40.77	40.73	40.73	40.77	40.73	246
August 14, 2025	40.63	40.63	40.63	40.63	40.63	0
August 13, 2025	40.79	40.79	40.79	40.79	40.79	0
August 12, 2025	40.67	40.78	40.78	40.78	40.67	20,750
August 11, 2025	40.82	40.82	40.82	40.82	40.82	0
August 08, 2025	40.9	40.91	40.91	40.91	40.9	3,500
August 07, 2025	40.95	40.95	40.95	40.95	40.95	0
August 06, 2025	41.18	41.18	41.18	41.18	41.18	0
August 05, 2025	41.1	41.1	41.1	41.1	41.1	0
August 04, 2025	41.12	41.12	41.12	41.12	41.12	0
August 01, 2025	41.07	41.07	41.07	41.07	41.07	0
July 31, 2025	40.77	40.77	40.77	40.77	40.77	0
July 30, 2025	40.75	40.75	40.75	40.75	40.75	0
July 29, 2025	40.79	40.79	40.79	40.79	40.79	0
July 28, 2025	40.89	40.89	40.89	40.89	40.89	0
July 25, 2025	41.06	41.2	41.2	41.2	41.06	506
July 24, 2025	41.01	41.01	41.01	41.01	41.01	0
July 23, 2025	40.85	40.85	40.85	40.85	40.85	0
July 22, 2025	41.01	41.01	41.01	41.01	41.01	0
July 21, 2025	40.92	40.92	40.92	40.92	40.92	0
July 18, 2025	40.85	40.85	40.85	40.85	40.85	0
July 17, 2025	40.76	40.76	40.76	40.76	40.76	0
July 16, 2025	40.91	40.91	40.91	40.91	40.91	0
July 15, 2025	40.83	40.83	40.83	40.83	40.83	0
July 14, 2025	40.91	40.91	40.91	40.91	40.91	0
July 11, 2025	40.75	40.76	40.76	40.76	40.73	5,500
July 10, 2025	40.55	40.55	40.55	40.55	40.55	0
July 09, 2025	40.61	40.61	40.61	40.61	40.61	0
July 08, 2025	40.64	40.64	40.64	40.64	40.64	0
July 07, 2025	40.53	40.53	40.53	40.53	40.53	0
July 04, 2025	40.71	40.71	40.71	40.71	40.71	0
July 03, 2025	40.59	40.59	40.59	40.59	40.59	0
July 02, 2025	40.73	40.73	40.73	40.73	40.73	0
July 01, 2025	40.42	40.42	40.42	40.42	40.42	0
June 30, 2025	40.31	40.31	40.31	40.31	40.31	0
June 27, 2025	40.13	40.13	40.13	40.13	40.13	0
June 26, 2025	40.03	40.03	40.03	40.03	40.03	0
June 25, 2025	40.1	40.1	40.1	40.1	40.1	0
June 24, 2025	40.09	40.09	40.09	40.09	40.09	0
June 23, 2025	40.15	40.15	40.15	40.15	40.15	0
June 20, 2025	40.14	40.14	40.14	40.14	40.14	0
June 19, 2025	40.05	40.05	40.05	40.05	40.05	0
June 18, 2025	40.16	40.17	40.17	40.17	40.16	1
June 17, 2025	40.04	40.04	40.04	40.04	40.04	0
June 16, 2025	40.02	40.02	40.02	40.02	40.02	0
June 13, 2025	39.88	39.88	39.88	39.88	39.88	0
June 12, 2025	40	40	40	40	40	0
June 11, 2025	39.8	39.8	39.8	39.8	39.8	0

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