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

40.73

+0.0975(+0.24%)

Updated at August 15 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	39.67	39.67	39.67	39.67	39.67	0
June 09, 2025	39.53	39.49	39.49	39.53	39.49	1
June 06, 2025	39.47	39.47	39.47	39.47	39.47	0
June 05, 2025	39.44	39.44	39.44	39.44	39.44	0
June 04, 2025	39.5	39.5	39.5	39.5	39.5	0
June 03, 2025	39.48	39.48	39.48	39.48	39.48	0
June 02, 2025	39.53	39.53	39.53	39.53	39.53	0
May 30, 2025	39.46	39.46	39.46	39.46	39.46	0
May 29, 2025	39.49	39.49	39.49	39.49	39.49	0
May 28, 2025	39.27	39.27	39.27	39.27	39.27	0
May 27, 2025	39.28	39.28	39.28	39.28	39.28	0
May 23, 2025	39.29	39.29	39.29	39.29	39.29	0