Xtrackers EUR Corporate Bond UCITS ETF (BIT:XBLC)
Italy · Delayed Price · Currency is EUR 161.60
+0.11 (0.07%)
At close: Apr 2, 2026
BIT:XBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 160.10 | 161.60 | 160.10 | 161.60 | 161.60 | 0.07% | 1,795 |
| Apr 1, 2026 | 162.90 | 162.90 | 161.15 | 161.49 | 161.49 | 0.45% | 9,729 |
| Mar 31, 2026 | 160.46 | 160.84 | 160.42 | 160.77 | 160.77 | 0.17% | 5,987 |
| Mar 30, 2026 | 159.55 | 160.51 | 159.55 | 160.50 | 160.50 | 0.19% | 3,573 |
| Mar 27, 2026 | 160.27 | 160.27 | 159.85 | 160.20 | 160.20 | -0.15% | 18,437 |
| Mar 26, 2026 | 161.03 | 161.03 | 160.44 | 160.44 | 160.44 | -0.62% | 8,809 |
| Mar 25, 2026 | 162.00 | 162.00 | 161.14 | 161.44 | 161.44 | 0.45% | 21,295 |
| Mar 24, 2026 | 161.09 | 161.09 | 160.50 | 160.71 | 160.71 | -0.14% | 10,656 |
| Mar 23, 2026 | 160.32 | 161.36 | 159.59 | 160.94 | 160.94 | 0.22% | 23,073 |
| Mar 20, 2026 | 161.83 | 161.83 | 160.51 | 160.59 | 160.59 | -0.48% | 6,384 |
| Mar 19, 2026 | 161.42 | 161.58 | 160.86 | 161.37 | 161.37 | -0.29% | 6,316 |
| Mar 18, 2026 | 162.49 | 162.49 | 161.76 | 161.84 | 161.84 | -0.14% | 3,283 |
| Mar 17, 2026 | 161.73 | 162.20 | 161.67 | 162.06 | 162.06 | 0.24% | 33,175 |
| Mar 16, 2026 | 161.49 | 161.90 | 161.35 | 161.68 | 161.68 | 0.16% | 9,437 |
| Mar 13, 2026 | 161.48 | 161.84 | 161.42 | 161.42 | 161.42 | -0.15% | 1,885 |
| Mar 12, 2026 | 162.15 | 162.15 | 161.66 | 161.66 | 161.66 | -0.28% | 7,708 |
| Mar 11, 2026 | 162.65 | 162.65 | 162.02 | 162.11 | 162.11 | -0.54% | 1,457 |
| Mar 10, 2026 | 163.09 | 163.29 | 162.63 | 162.99 | 162.99 | 0.32% | 9,996 |
| Mar 9, 2026 | 161.91 | 162.52 | 161.43 | 162.47 | 162.47 | -0.05% | 5,520 |
| Mar 6, 2026 | 162.80 | 163.10 | 162.39 | 162.55 | 162.55 | -0.16% | 14,829 |
| Mar 5, 2026 | 163.59 | 163.62 | 162.81 | 162.81 | 162.81 | -0.64% | 3,499 |
| Mar 4, 2026 | 163.53 | 163.89 | 163.21 | 163.86 | 163.86 | 0.41% | 20,848 |
| Mar 3, 2026 | 164.12 | 164.12 | 162.61 | 163.19 | 163.19 | -0.52% | 5,018 |
| Mar 2, 2026 | 164.85 | 164.86 | 163.67 | 164.05 | 164.05 | -0.26% | 7,582 |
| Feb 27, 2026 | 164.39 | 164.48 | 164.21 | 164.48 | 164.48 | 0.09% | 6,794 |
| Feb 26, 2026 | 164.86 | 164.86 | 164.28 | 164.34 | 164.34 | 0.01% | 3,724 |
| Feb 25, 2026 | 164.37 | 164.39 | 164.19 | 164.32 | 164.32 | 0.01% | 2,542 |
| Feb 24, 2026 | 164.51 | 164.51 | 164.30 | 164.30 | 164.30 | -0.06% | 4,307 |
| Feb 23, 2026 | 164.29 | 164.44 | 164.18 | 164.40 | 164.40 | 0.12% | 2,852 |
| Feb 20, 2026 | 164.24 | 164.26 | 164.09 | 164.20 | 164.20 | 0.05% | 1,337 |
| Feb 19, 2026 | 164.07 | 164.15 | 164.03 | 164.12 | 164.12 | 0.05% | 3,314 |
| Feb 18, 2026 | 164.18 | 164.20 | 163.99 | 164.03 | 164.03 | 0.03% | 2,220 |
| Feb 17, 2026 | 164.19 | 164.29 | 163.98 | 163.98 | 163.98 | -0.04% | 2,706 |
| Feb 16, 2026 | 164.13 | 164.22 | 163.99 | 164.04 | 164.04 | - | 3,959 |
| Feb 13, 2026 | 164.10 | 164.17 | 163.91 | 164.04 | 164.04 | 0.09% | 3,292 |
| Feb 12, 2026 | 164.00 | 164.09 | 163.89 | 163.90 | 163.90 | 0.04% | 2,700 |
| Feb 11, 2026 | 164.05 | 164.05 | 163.84 | 163.84 | 163.84 | -0.05% | 3,180 |
| Feb 10, 2026 | 163.92 | 163.98 | 163.77 | 163.92 | 163.92 | 0.05% | 3,014 |
| Feb 9, 2026 | 163.75 | 163.84 | 163.61 | 163.84 | 163.84 | 0.10% | 3,719 |
| Feb 6, 2026 | 163.73 | 163.80 | 163.59 | 163.68 | 163.68 | 0.04% | 4,175 |
| Feb 5, 2026 | 163.61 | 163.63 | 163.48 | 163.62 | 163.62 | -0.01% | 4,400 |
| Feb 4, 2026 | 163.57 | 163.66 | 163.51 | 163.63 | 163.63 | 0.06% | 5,206 |
| Feb 3, 2026 | 163.83 | 163.83 | 163.38 | 163.53 | 163.53 | -0.01% | 6,018 |
| Feb 2, 2026 | 163.88 | 163.88 | 163.51 | 163.55 | 163.55 | -0.05% | 4,306 |
| Jan 30, 2026 | 163.58 | 163.69 | 163.50 | 163.63 | 163.63 | -0.01% | 2,161 |
| Jan 29, 2026 | 163.58 | 163.69 | 163.46 | 163.64 | 163.64 | 0.12% | 3,117 |
| Jan 28, 2026 | 163.49 | 163.59 | 163.44 | 163.44 | 163.44 | 0.04% | 2,173 |
| Jan 27, 2026 | 163.28 | 163.42 | 163.20 | 163.38 | 163.38 | 0.01% | 2,558 |
| Jan 26, 2026 | 163.14 | 163.36 | 163.04 | 163.36 | 163.36 | 0.24% | 3,129 |
| Jan 23, 2026 | 163.07 | 163.12 | 162.93 | 162.97 | 162.97 | -0.05% | 1,266 |