Xtrackers II EUR Corporate Bond Short Duration SRI PAB UCITS ETF 1C (XZE5.L) LSE
40.92
-0.0525(-0.13%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
40.92
-0.0525(-0.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 40.94 | 40.92 | 40.92 | 40.94 | 40.92 | 633 |
| March 05, 2026 | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | 0 |
| March 04, 2026 | 41.56 | 41.57 | 41.57 | 41.57 | 41.49 | 3 |
| March 03, 2026 | 41.55 | 41.46 | 41.46 | 41.56 | 41.46 | 840 |
| March 02, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0 |
| February 27, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0 |
| February 26, 2026 | 41.71 | 41.76 | 41.76 | 41.76 | 41.71 | 41 |
| February 25, 2026 | 41.73 | 41.72 | 41.72 | 41.73 | 41.72 | 2 |
| February 24, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0 |
| February 23, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0 |
| February 17, 2026 | 41.8 | 41.8 | 0 | 41.8 | 41.8 | 0 |
| February 16, 2026 | 41.6 | 41.59 | 0 | 41.6 | 41.59 | 116 |
| February 13, 2026 | 41.63 | 41.63 | 0 | 41.63 | 41.63 | 0 |
| February 12, 2026 | 41.64 | 41.64 | 0 | 41.64 | 41.64 | 0 |
| February 11, 2026 | 41.58 | 41.58 | 0 | 41.58 | 41.58 | 0 |
| February 10, 2026 | 41.63 | 41.63 | 0 | 41.63 | 41.63 | 0 |
| February 09, 2026 | 41.58 | 41.58 | 0 | 41.58 | 41.58 | 0 |
| February 06, 2026 | 41.46 | 41.46 | 0 | 41.46 | 41.46 | 0 |
| February 05, 2026 | 41.57 | 41.57 | 0 | 41.57 | 41.57 | 0 |
| February 04, 2026 | 41.26 | 41.26 | 0 | 41.26 | 41.26 | 0 |
| February 03, 2026 | 41.16 | 41.16 | 0 | 41.16 | 41.16 | 0 |
| February 02, 2026 | 41.27 | 41.27 | 0 | 41.27 | 41.27 | 0 |
| January 30, 2026 | 41.38 | 41.34 | 0 | 41.38 | 41.34 | 1 |
| January 29, 2026 | 41.36 | 41.37 | 0 | 41.41 | 41.36 | 129 |
| January 28, 2026 | 41.34 | 41.34 | 0 | 41.34 | 41.34 | 0 |
| January 27, 2026 | 41.49 | 41.49 | 0 | 41.49 | 41.49 | 0 |
| January 26, 2026 | 41.36 | 41.36 | 0 | 41.36 | 41.36 | 0 |
| January 23, 2026 | 41.37 | 41.3 | 0 | 41.37 | 41.3 | 2 |
| January 22, 2026 | 41.51 | 41.49 | 0 | 41.51 | 41.49 | 420 |
| January 21, 2026 | 41.53 | 41.53 | 0 | 41.53 | 41.53 | 0 |
| January 20, 2026 | 41.53 | 41.53 | 0 | 41.53 | 41.53 | 0 |
| January 19, 2026 | 41.31 | 41.31 | 0 | 41.31 | 41.31 | 0 |
| January 16, 2026 | 41.28 | 41.28 | 0 | 41.28 | 41.28 | 0 |
| January 15, 2026 | 41.32 | 41.32 | 0 | 41.32 | 41.32 | 0 |
| January 14, 2026 | 41.3 | 41.3 | 0 | 41.3 | 41.3 | 0 |
| January 13, 2026 | 41.28 | 41.28 | 0 | 41.28 | 41.28 | 0 |
| January 12, 2026 | 41.3 | 41.3 | 0 | 41.3 | 41.3 | 0 |
| January 09, 2026 | 41.31 | 41.31 | 0 | 41.31 | 41.31 | 0 |
| January 08, 2026 | 41.31 | 41.31 | 0 | 41.31 | 41.31 | 0 |
| January 07, 2026 | 41.24 | 41.3 | 0 | 41.3 | 41.24 | 2 |
| January 06, 2026 | 41.2 | 41.2 | 0 | 41.2 | 41.2 | 0 |
| January 05, 2026 | 41.25 | 41.19 | 0 | 41.25 | 41.19 | 632 |
| January 02, 2026 | 41.38 | 41.34 | 0 | 41.38 | 41.34 | 4 |
| December 31, 2025 | 41.54 | 41.54 | 0 | 41.54 | 41.54 | 0 |
| December 30, 2025 | 41.49 | 41.49 | 0 | 41.49 | 41.49 | 0 |
| December 29, 2025 | 41.42 | 41.42 | 0 | 41.42 | 41.42 | 0 |
| December 24, 2025 | 41.4 | 41.44 | 0 | 41.45 | 41.39 | 1,245 |
| December 23, 2025 | 41.46 | 41.46 | 0 | 41.46 | 41.46 | 0 |
| December 22, 2025 | 41.47 | 41.47 | 0 | 41.47 | 41.47 | 0 |
| December 19, 2025 | 41.56 | 41.56 | 0 | 41.56 | 41.56 | 0 |
| December 18, 2025 | 41.59 | 41.59 | 0 | 41.59 | 41.59 | 0 |
| December 17, 2025 | 41.67 | 41.63 | 0 | 41.67 | 41.6 | 63 |
| December 16, 2025 | 41.61 | 41.61 | 0 | 41.61 | 41.61 | 0 |
| December 15, 2025 | 41.66 | 41.69 | 0 | 41.69 | 41.66 | 8 |
| December 12, 2025 | 41.58 | 41.68 | 0 | 41.68 | 41.58 | 1,171 |
| December 11, 2025 | 41.52 | 41.52 | 0 | 41.52 | 41.52 | 0 |
| December 10, 2025 | 41.41 | 41.41 | 0 | 41.41 | 41.41 | 0 |
| December 09, 2025 | 41.49 | 41.46 | 0 | 41.49 | 41.46 | 8 |
| December 08, 2025 | 41.43 | 41.37 | 0 | 41.43 | 41.37 | 2 |
| December 05, 2025 | 41.46 | 41.46 | 0 | 41.46 | 41.46 | 0 |