Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (ETR:XSVT)
Germany · Delayed Price · Currency is EUR 51.73
+0.24 (0.47%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XSVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.68 | 51.79 | 51.25 | 51.73 | 51.73 | 0.47% | 4,429 |
| Sep 21, 2026 | 51.55 | 51.62 | 51.46 | 51.49 | 51.49 | -0.54% | 4,060 |
| Sep 18, 2026 | 51.62 | 51.77 | 51.62 | 51.77 | 51.77 | 0.27% | 4,153 |
| Sep 17, 2026 | 51.34 | 51.63 | 51.34 | 51.63 | 51.63 | 0.78% | 3,157 |
| Sep 16, 2026 | 51.22 | 51.53 | 51.11 | 51.23 | 51.23 | - | 6,226 |
| Sep 15, 2026 | 51.02 | 51.24 | 50.88 | 51.23 | 51.23 | 0.93% | 17,166 |
| Sep 14, 2026 | 51.06 | 51.16 | 50.75 | 50.76 | 50.76 | -0.02% | 43,673 |
| Sep 11, 2026 | 51.05 | 51.05 | 50.62 | 50.77 | 50.77 | -0.39% | 5,540 |
| Sep 10, 2026 | 51.03 | 51.03 | 50.60 | 50.97 | 50.97 | -0.39% | 8,125 |
| Sep 9, 2026 | 50.88 | 51.23 | 50.88 | 51.17 | 51.17 | 0.81% | 19,742 |
| Sep 8, 2026 | 50.82 | 50.87 | 50.70 | 50.76 | 50.76 | 0.36% | 3,748 |
| Sep 7, 2026 | 50.30 | 50.60 | 50.30 | 50.58 | 50.58 | 0.72% | 13,212 |
| Sep 4, 2026 | 50.16 | 50.24 | 49.88 | 50.22 | 50.22 | -0.30% | 3,049 |
| Sep 3, 2026 | 50.25 | 50.48 | 50.25 | 50.37 | 50.37 | 0.14% | 20,534 |
| Sep 2, 2026 | 50.10 | 50.35 | 49.91 | 50.30 | 50.30 | 0.68% | 8,204 |
| Sep 1, 2026 | 50.00 | 50.16 | 49.64 | 49.96 | 49.96 | 0.16% | 26,951 |
| Aug 31, 2026 | 49.76 | 50.09 | 49.76 | 49.88 | 49.88 | 0.12% | 11,921 |
| Aug 28, 2026 | 49.73 | 49.84 | 49.69 | 49.82 | 49.82 | 0.73% | 4,837 |
| Aug 27, 2026 | 49.25 | 49.56 | 49.25 | 49.46 | 49.46 | -0.20% | 4,677 |
| Aug 26, 2026 | 49.32 | 49.61 | 49.25 | 49.56 | 49.56 | -0.04% | 17,723 |
| Aug 25, 2026 | 49.70 | 49.70 | 49.39 | 49.58 | 49.58 | -0.52% | 5,448 |
| Aug 24, 2026 | 49.78 | 50.08 | 49.78 | 49.84 | 49.84 | -0.50% | 13,011 |
| Aug 21, 2026 | 49.64 | 50.12 | 49.64 | 50.09 | 50.09 | 1.20% | 7,745 |
| Aug 20, 2026 | 49.17 | 49.50 | 49.10 | 49.50 | 49.50 | 0.07% | 3,405 |
| Aug 19, 2026 | 49.31 | 49.48 | 49.18 | 49.46 | 49.46 | 0.20% | 6,147 |
| Aug 18, 2026 | 49.47 | 49.47 | 49.24 | 49.36 | 49.36 | 0.15% | 9,020 |
| Aug 17, 2026 | 49.07 | 49.30 | 49.02 | 49.29 | 49.29 | 0.56% | 8,687 |
| Aug 14, 2026 | 49.12 | 49.12 | 48.96 | 49.01 | 49.01 | -0.61% | 4,500 |
| Aug 13, 2026 | 49.40 | 49.40 | 49.09 | 49.31 | 49.31 | -0.72% | 6,062 |
| Aug 12, 2026 | 49.72 | 49.82 | 49.58 | 49.67 | 49.67 | 0.33% | 8,554 |
| Aug 11, 2026 | 49.61 | 49.77 | 49.32 | 49.51 | 49.51 | 0.42% | 11,008 |
| Aug 10, 2026 | 48.64 | 49.30 | 48.63 | 49.30 | 49.30 | 2.08% | 5,552 |
| Aug 7, 2026 | 48.48 | 48.48 | 48.06 | 48.30 | 48.30 | 0.76% | 6,543 |
| Aug 6, 2026 | 47.63 | 47.99 | 47.63 | 47.93 | 47.93 | 0.37% | 32,381 |
| Aug 5, 2026 | 47.44 | 47.76 | 47.44 | 47.76 | 47.76 | 0.92% | 22,737 |
| Aug 4, 2026 | 47.90 | 48.01 | 47.32 | 47.32 | 47.32 | -0.54% | 27,172 |
| Aug 3, 2026 | 47.53 | 47.74 | 47.23 | 47.58 | 47.58 | -0.83% | 14,344 |
| Jul 31, 2026 | 47.87 | 48.18 | 47.83 | 47.98 | 47.98 | -0.14% | 5,850 |
| Jul 30, 2026 | 48.16 | 48.25 | 47.96 | 48.04 | 48.04 | -0.66% | 11,058 |
| Jul 29, 2026 | 47.89 | 48.36 | 47.89 | 48.36 | 48.36 | 1.72% | 5,943 |
| Jul 28, 2026 | 48.03 | 48.03 | 47.54 | 47.54 | 47.54 | -1.89% | 5,349 |
| Jul 27, 2026 | 48.37 | 48.59 | 48.33 | 48.46 | 48.46 | -1.22% | 7,207 |
| Jul 24, 2026 | 48.94 | 49.16 | 48.94 | 49.06 | 49.06 | -0.44% | 3,138 |
| Jul 23, 2026 | 49.16 | 49.30 | 49.13 | 49.27 | 49.27 | 0.57% | 4,996 |
| Jul 22, 2026 | 48.68 | 49.01 | 48.68 | 48.99 | 48.99 | 0.85% | 5,206 |
| Jul 21, 2026 | 48.34 | 48.58 | 48.34 | 48.58 | 48.58 | 1.56% | 8,288 |
| Jul 20, 2026 | 47.83 | 47.86 | 47.65 | 47.83 | 47.83 | 0.39% | 7,420 |
| Jul 17, 2026 | 47.23 | 47.65 | 47.18 | 47.65 | 47.65 | 0.03% | 12,728 |
| Jul 16, 2026 | 47.58 | 47.68 | 47.53 | 47.63 | 47.63 | 0.21% | 6,177 |
| Jul 15, 2026 | 47.83 | 47.91 | 47.53 | 47.53 | 47.53 | -0.51% | 8,834 |