Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (ETR:XDBC)
Germany · Delayed Price · Currency is EUR 36.54
+0.02 (0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XDBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36.60 | 36.60 | 36.34 | 36.54 | 36.54 | 0.05% | 1,510 |
| Sep 21, 2026 | 36.56 | 36.64 | 36.50 | 36.52 | 36.52 | -0.64% | 1,198 |
| Sep 18, 2026 | 36.61 | 36.75 | 36.58 | 36.75 | 36.75 | 0.15% | 766 |
| Sep 17, 2026 | 36.43 | 36.72 | 36.43 | 36.70 | 36.70 | 0.87% | 1,365 |
| Sep 16, 2026 | 36.43 | 36.80 | 36.38 | 36.38 | 36.38 | -0.41% | 10,323 |
| Sep 15, 2026 | 36.52 | 36.63 | 36.32 | 36.53 | 36.53 | 1.11% | 11,763 |
| Sep 14, 2026 | 36.49 | 36.55 | 36.13 | 36.13 | 36.13 | -1.01% | 9,111 |
| Sep 11, 2026 | 36.62 | 36.62 | 36.28 | 36.50 | 36.50 | -0.27% | 2,588 |
| Sep 10, 2026 | 36.76 | 36.80 | 36.44 | 36.60 | 36.60 | -0.75% | 4,542 |
| Sep 9, 2026 | 36.66 | 36.88 | 36.66 | 36.88 | 36.88 | 0.78% | 6,913 |
| Sep 8, 2026 | 36.28 | 36.59 | 36.28 | 36.59 | 36.59 | 0.62% | 7,877 |
| Sep 7, 2026 | 36.21 | 36.46 | 36.18 | 36.37 | 36.37 | 0.92% | 3,623 |
| Sep 4, 2026 | 36.15 | 36.20 | 35.96 | 36.04 | 36.04 | -0.77% | 2,945 |
| Sep 3, 2026 | 36.14 | 36.32 | 36.01 | 36.32 | 36.32 | 0.46% | 11,730 |
| Sep 2, 2026 | 35.89 | 36.15 | 35.77 | 36.15 | 36.15 | 0.84% | 25,066 |
| Sep 1, 2026 | 35.94 | 35.97 | 35.74 | 35.85 | 35.85 | -0.08% | 2,517 |
| Aug 31, 2026 | 35.78 | 35.95 | 35.54 | 35.88 | 35.88 | 0.36% | 1,763 |
| Aug 28, 2026 | 35.84 | 35.91 | 35.69 | 35.75 | 35.75 | 0.25% | 2,345 |
| Aug 27, 2026 | 35.53 | 35.66 | 35.47 | 35.66 | 35.66 | -0.10% | 2,565 |
| Aug 26, 2026 | 35.58 | 35.80 | 35.58 | 35.70 | 35.70 | -1.29% | 4,091 |
| Aug 25, 2026 | 35.82 | 36.16 | 35.63 | 36.16 | 36.16 | 0.54% | 5,106 |
| Aug 24, 2026 | 35.99 | 36.07 | 35.97 | 35.97 | 35.97 | -0.75% | 1,762 |
| Aug 21, 2026 | 35.90 | 36.24 | 35.90 | 36.24 | 36.24 | 1.31% | 5,292 |
| Aug 20, 2026 | 35.58 | 35.77 | 35.53 | 35.77 | 35.77 | 0.11% | 2,425 |
| Aug 19, 2026 | 35.35 | 35.73 | 35.34 | 35.73 | 35.73 | 0.99% | 1,536 |
| Aug 18, 2026 | 35.51 | 35.51 | 35.29 | 35.38 | 35.38 | 0.08% | 819 |
| Aug 17, 2026 | 35.29 | 35.36 | 35.19 | 35.35 | 35.35 | 0.51% | 1,573 |
| Aug 14, 2026 | 35.15 | 35.23 | 35.02 | 35.17 | 35.17 | -0.20% | 362 |
| Aug 13, 2026 | 35.24 | 35.26 | 35.08 | 35.24 | 35.24 | -0.82% | 142 |
| Aug 12, 2026 | 35.57 | 35.59 | 35.46 | 35.53 | 35.53 | 0.48% | 1,258 |
| Aug 11, 2026 | 35.43 | 35.60 | 35.26 | 35.36 | 35.36 | 0.20% | 2,368 |
| Aug 10, 2026 | 34.80 | 35.30 | 34.80 | 35.29 | 35.29 | 2.10% | 4,040 |
| Aug 7, 2026 | 34.63 | 34.63 | 34.40 | 34.56 | 34.56 | 1.01% | 5,399 |
| Aug 6, 2026 | 34.10 | 34.28 | 34.10 | 34.22 | 34.22 | 0.13% | 2,296 |
| Aug 5, 2026 | 33.92 | 34.18 | 33.91 | 34.17 | 34.17 | 1.21% | 2,100 |
| Aug 4, 2026 | 34.14 | 34.23 | 33.76 | 33.76 | 33.76 | -0.28% | 1,959 |
| Aug 3, 2026 | 33.99 | 34.07 | 33.82 | 33.86 | 33.86 | -1.10% | 13,542 |
| Jul 31, 2026 | 34.15 | 34.30 | 34.15 | 34.23 | 34.23 | -0.13% | 3,931 |
| Jul 30, 2026 | 33.98 | 34.30 | 33.98 | 34.28 | 34.28 | 0.59% | 797 |
| Jul 29, 2026 | 33.86 | 34.08 | 33.81 | 34.08 | 34.08 | 1.41% | 705 |
| Jul 28, 2026 | 33.88 | 33.89 | 33.60 | 33.60 | 33.60 | -1.57% | 1,929 |
| Jul 27, 2026 | 34.21 | 34.31 | 34.14 | 34.14 | 34.14 | -1.30% | 13,661 |
| Jul 24, 2026 | 34.59 | 34.65 | 34.57 | 34.59 | 34.59 | -0.29% | 1,509 |
| Jul 23, 2026 | 34.84 | 34.84 | 34.69 | 34.69 | 34.69 | 0.17% | 1,831 |
| Jul 22, 2026 | 34.51 | 34.69 | 34.51 | 34.63 | 34.63 | 0.67% | 2,534 |
| Jul 21, 2026 | 34.24 | 34.40 | 34.24 | 34.40 | 34.40 | 1.60% | 1,195 |
| Jul 20, 2026 | 33.93 | 34.00 | 33.81 | 33.86 | 33.86 | 0.24% | 1,760 |
| Jul 17, 2026 | 33.57 | 33.79 | 33.52 | 33.78 | 33.78 | -0.18% | 1,588 |
| Jul 16, 2026 | 33.85 | 33.96 | 33.75 | 33.84 | 33.84 | 0.28% | 7,445 |
| Jul 15, 2026 | 34.01 | 34.01 | 33.74 | 33.74 | 33.74 | -0.53% | 885 |