Xtrackers World Biodiversity Focus Sri UCITS ETF (LON:XBI0)
London · Delayed Price · Currency is GBP · Price in USD 67.08
+0.18 (0.27%)
At close: Sep 22, 2026
LON:XBI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.17 | 67.17 | 66.97 | 67.08 | 67.08 | 0.27% | 1,751 |
| Sep 21, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.55% | - |
| Sep 18, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.42% | - |
| Sep 17, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.25% | - |
| Sep 16, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.48% | - |
| Sep 15, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -0.46% | - |
| Sep 14, 2026 | 66.13 | 66.13 | 66.13 | 65.98 | 65.98 | -0.78% | 140 |
| Sep 11, 2026 | 66.21 | 66.35 | 66.19 | 66.50 | 66.50 | 0.83% | 576 |
| Sep 10, 2026 | 66.21 | 66.27 | 65.88 | 65.95 | 65.95 | -0.19% | 1,576 |
| Sep 9, 2026 | 66.36 | 66.36 | 66.36 | 66.07 | 66.07 | -0.99% | 100 |
| Sep 8, 2026 | 66.83 | 66.86 | 66.83 | 66.73 | 66.73 | -0.31% | 730 |
| Sep 7, 2026 | 67.06 | 67.06 | 67.06 | 66.94 | 66.94 | -0.04% | 140 |
| Sep 4, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.44% | - |
| Sep 3, 2026 | 66.78 | 66.91 | 66.78 | 67.26 | 67.26 | 1.20% | 880 |
| Sep 2, 2026 | 66.16 | 66.31 | 66.16 | 66.46 | 66.46 | 0.39% | 1,317 |
| Sep 1, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.50% | - |
| Aug 28, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.49% | - |
| Aug 27, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.44% | - |
| Aug 26, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.02% | - |
| Aug 25, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.33% | - |
| Aug 24, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.11% | - |
| Aug 21, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.10% | - |
| Aug 20, 2026 | 66.74 | 66.74 | 66.14 | 66.38 | 66.38 | -0.57% | 130 |
| Aug 19, 2026 | 66.59 | 66.76 | 66.58 | 66.76 | 66.76 | 0.46% | 357 |
| Aug 18, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -1.09% | - |
| Aug 17, 2026 | 67.15 | 67.15 | 67.09 | 67.18 | 67.18 | -0.10% | 289 |
| Aug 14, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.15% | - |
| Aug 13, 2026 | 67.36 | 67.36 | 67.36 | 67.35 | 67.35 | 0.45% | 1 |
| Aug 12, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.08% | - |
| Aug 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.13% | - |
| Aug 10, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.17% | - |
| Aug 7, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.63% | - |
| Aug 6, 2026 | 66.94 | 66.94 | 66.94 | 66.78 | 66.78 | -0.20% | 1 |
| Aug 5, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.71% | - |
| Aug 4, 2026 | 66.27 | 66.34 | 66.26 | 66.44 | 66.44 | 1.31% | 72 |
| Aug 3, 2026 | 65.40 | 65.40 | 65.40 | 65.58 | 65.58 | 1.83% | 1 |
| Jul 31, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.65% | - |
| Jul 30, 2026 | 63.30 | 63.30 | 63.30 | 63.98 | 63.98 | 0.57% | 120 |
| Jul 29, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.82% | - |
| Jul 28, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.32% | - |
| Jul 27, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.19% | - |
| Jul 24, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.93% | - |
| Jul 23, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -2.16% | - |
| Jul 22, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.11% | - |
| Jul 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.33% | - |
| Jul 20, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.04% | - |
| Jul 17, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -1.34% | - |
| Jul 16, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 0.05% | - |
| Jul 15, 2026 | 65.49 | 65.49 | 65.49 | 65.46 | 65.46 | 0.29% | 1 |
| Jul 14, 2026 | 64.95 | 64.95 | 64.95 | 65.27 | 65.27 | 0.06% | 1 |