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

41.44

-0.0175(-0.04%)

Updated at December 24 11:24AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41.82	41.82	41.82	41.82	41.82	0
November 19, 2025	41.85	41.85	41.85	41.85	41.85	0
November 18, 2025	41.83	41.82	41.82	41.83	41.82	69,890
November 17, 2025	41.78	41.78	41.78	41.78	41.78	0
November 14, 2025	41.95	41.89	41.89	41.95	41.89	3,446
November 13, 2025	47.41	47.41	47.41	47.41	47.41	0
November 12, 2025	47.44	47.44	47.44	47.44	47.44	0
November 11, 2025	47.43	47.43	47.43	47.43	47.43	0
November 10, 2025	41.71	41.67	41.67	41.71	41.67	264
November 07, 2025	41.75	41.75	41.75	41.75	41.75	0
November 06, 2025	41.8	41.79	41.79	41.8	41.79	4
November 05, 2025	41.8	41.8	41.8	41.8	41.8	0
November 04, 2025	41.79	41.84	41.84	41.84	41.79	8
November 03, 2025	41.61	41.61	41.61	41.61	41.61	0
October 31, 2025	41.72	41.72	41.72	41.72	41.72	0
October 30, 2025	41.77	41.77	41.77	41.77	41.77	0
October 29, 2025	41.86	41.86	41.86	41.86	41.86	0
October 28, 2025	41.72	41.72	41.72	41.72	41.72	0
October 27, 2025	41.49	41.49	41.49	41.49	41.49	0
October 24, 2025	41.54	41.54	41.54	41.54	41.54	0
October 23, 2025	41.41	41.41	41.41	41.41	41.41	0
October 22, 2025	41.3	41.3	41.3	41.3	41.3	0
October 21, 2025	41.23	41.23	41.23	41.23	41.23	0
October 20, 2025	41.28	41.28	41.28	41.28	41.28	0
October 17, 2025	41.39	41.39	41.39	41.39	41.39	4
October 16, 2025	41.26	41.28	41.28	41.28	41.26	2
October 15, 2025	41.28	41.28	41.28	41.28	41.28	0
October 14, 2025	41.38	41.38	41.38	41.38	41.38	0
October 13, 2025	41.19	41.15	41.15	41.19	41.15	54
October 10, 2025	41.25	41.25	41.25	41.25	41.25	0
October 09, 2025	41.17	41.17	41.17	41.17	41.17	0
October 08, 2025	41.08	41.08	41.08	41.08	41.08	0
October 07, 2025	41.13	41.13	41.13	41.13	41.13	0
October 06, 2025	41.2	41.16	41.16	41.2	41.16	9
October 03, 2025	41.28	41.28	41.28	41.28	41.28	0
October 02, 2025	41.31	41.31	41.31	41.31	41.31	0