Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (LON:XDBG)
London · Delayed Price · Currency is GBP · Price in GBX 3,673.50
-31.00 (-0.84%)
Sep 4, 2025, 5:15 PM BST
LON:XDBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3,671.78 | 3,673.50 | 3,664.10 | 3,673.50 | 3,673.50 | -0.84% | 162 |
| Sep 3, 2025 | 3,699.00 | 3,709.40 | 3,699.00 | 3,704.50 | 3,704.50 | 0.41% | 2 |
| Sep 2, 2025 | 3,672.10 | 3,689.50 | 3,672.10 | 3,689.50 | 3,689.50 | 0.57% | 1,326 |
| Sep 1, 2025 | 3,669.99 | 3,669.99 | 3,668.50 | 3,668.50 | 3,668.50 | 0.94% | 812 |
| Aug 29, 2025 | 3,629.00 | 3,634.50 | 3,629.00 | 3,634.50 | 3,634.50 | 0.79% | 2 |
| Aug 28, 2025 | 3,590.90 | 3,606.00 | 3,587.84 | 3,606.00 | 3,606.00 | 0.64% | 3,540 |
| Aug 27, 2025 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | -0.04% | - |
| Aug 26, 2025 | 3,593.10 | 3,595.30 | 3,584.50 | 3,584.50 | 3,584.50 | -0.38% | 3 |
| Aug 22, 2025 | 3,569.85 | 3,600.00 | 3,569.85 | 3,598.00 | 3,598.00 | 0.69% | 1,738 |
| Aug 21, 2025 | 3,573.50 | 3,573.50 | 3,573.50 | 3,573.50 | 3,573.50 | 0.38% | - |
| Aug 20, 2025 | 3,553.40 | 3,560.00 | 3,539.70 | 3,560.00 | 3,560.00 | 0.65% | 662 |
| Aug 19, 2025 | 3,539.90 | 3,545.70 | 3,537.00 | 3,537.00 | 3,537.00 | -0.80% | 3 |
| Aug 18, 2025 | 3,563.20 | 3,565.50 | 3,547.18 | 3,565.50 | 3,565.50 | -0.50% | 114 |
| Aug 15, 2025 | 3,566.97 | 3,583.50 | 3,566.97 | 3,583.50 | 3,583.50 | 0.21% | 168 |
| Aug 14, 2025 | 3,567.90 | 3,576.00 | 3,567.90 | 3,576.00 | 3,576.00 | - | 2 |
| Aug 13, 2025 | 3,587.90 | 3,587.90 | 3,576.00 | 3,576.00 | 3,576.00 | -0.36% | 2 |
| Aug 12, 2025 | 3,585.90 | 3,592.10 | 3,585.90 | 3,589.00 | 3,589.00 | -0.10% | 93 |
| Aug 11, 2025 | 3,605.00 | 3,605.00 | 3,582.80 | 3,592.50 | 3,592.50 | -0.84% | 10 |
| Aug 8, 2025 | 3,635.10 | 3,635.10 | 3,623.00 | 3,623.00 | 3,623.00 | 0.28% | 6 |
| Aug 7, 2025 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | -0.18% | - |
| Aug 6, 2025 | 3,618.00 | 3,626.00 | 3,618.00 | 3,619.50 | 3,619.50 | 0.71% | 3 |
| Aug 5, 2025 | 3,588.00 | 3,594.00 | 3,588.00 | 3,594.00 | 3,594.00 | -0.24% | 1 |
| Aug 4, 2025 | 3,607.40 | 3,613.00 | 3,602.50 | 3,602.50 | 3,602.50 | -0.15% | 2,002 |
| Aug 1, 2025 | 3,627.50 | 3,631.00 | 3,608.00 | 3,608.00 | 3,608.00 | -0.48% | 3,673 |
| Jul 31, 2025 | 3,625.50 | 3,625.50 | 3,625.50 | 3,625.50 | 3,625.50 | -3.56% | - |
| Jul 30, 2025 | 3,773.71 | 3,773.71 | 3,759.50 | 3,759.50 | 3,759.50 | -0.33% | 326 |
| Jul 29, 2025 | 3,755.37 | 3,774.10 | 3,755.37 | 3,772.00 | 3,772.00 | 0.76% | 2,163 |
| Jul 28, 2025 | 3,764.10 | 3,764.10 | 3,743.50 | 3,743.50 | 3,743.50 | -0.56% | 2 |
| Jul 25, 2025 | 3,793.00 | 3,793.00 | 3,764.50 | 3,764.50 | 3,764.50 | -0.87% | 6 |
| Jul 24, 2025 | 3,794.00 | 3,797.50 | 3,794.00 | 3,797.50 | 3,797.50 | -0.26% | 1 |
| Jul 23, 2025 | 3,807.50 | 3,807.50 | 3,807.50 | 3,807.50 | 3,807.50 | 0.14% | - |
| Jul 22, 2025 | 3,791.20 | 3,806.00 | 3,789.40 | 3,802.00 | 3,802.00 | 0.05% | 86 |
| Jul 21, 2025 | 3,790.20 | 3,800.00 | 3,790.20 | 3,800.00 | 3,800.00 | 0.09% | 79 |
| Jul 18, 2025 | 3,796.50 | 3,796.50 | 3,796.50 | 3,796.50 | 3,796.50 | 0.85% | - |
| Jul 17, 2025 | 3,760.10 | 3,764.50 | 3,760.10 | 3,764.50 | 3,764.50 | 0.05% | 6 |
| Jul 16, 2025 | 3,745.40 | 3,762.50 | 3,745.40 | 3,762.50 | 3,762.50 | -0.19% | 446 |
| Jul 15, 2025 | 3,764.80 | 3,769.50 | 3,764.80 | 3,769.50 | 3,769.50 | 0.08% | 1 |
| Jul 14, 2025 | 3,801.00 | 3,801.00 | 3,766.50 | 3,766.50 | 3,766.50 | -0.75% | 141 |
| Jul 11, 2025 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 1.44% | - |
| Jul 10, 2025 | 3,749.00 | 3,749.00 | 3,733.45 | 3,741.00 | 3,741.00 | 0.71% | 24 |
| Jul 9, 2025 | 3,723.20 | 3,723.20 | 3,714.50 | 3,714.50 | 3,714.50 | 0.79% | 2 |
| Jul 8, 2025 | 3,693.50 | 3,693.50 | 3,685.50 | 3,685.50 | 3,685.50 | 0.16% | 1 |
| Jul 7, 2025 | 3,670.20 | 3,679.50 | 3,670.20 | 3,679.50 | 3,679.50 | -0.14% | 436 |
| Jul 4, 2025 | 3,687.50 | 3,687.50 | 3,684.50 | 3,684.50 | 3,684.50 | -0.38% | 2 |
| Jul 3, 2025 | 3,728.20 | 3,728.20 | 3,698.50 | 3,698.50 | 3,698.50 | - | 1,072 |
| Jul 2, 2025 | 3,683.00 | 3,698.50 | 3,683.00 | 3,698.50 | 3,698.50 | 1.11% | 162 |
| Jul 1, 2025 | 3,665.30 | 3,665.30 | 3,658.00 | 3,658.00 | 3,658.00 | 0.15% | 1 |
| Jun 30, 2025 | 3,658.30 | 3,658.30 | 3,652.50 | 3,652.50 | 3,652.50 | -1.03% | 56 |
| Jun 27, 2025 | 3,690.50 | 3,690.50 | 3,690.50 | 3,690.50 | 3,690.50 | - | - |
| Jun 26, 2025 | 3,691.60 | 3,694.00 | 3,690.50 | 3,690.50 | 3,690.50 | 0.74% | 31 |