Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (LON:XDBG)
London · Delayed Price · Currency is GBP · Price in GBX 5,232.50
+6.00 (0.11%)
Sep 22, 2026, 5:15 PM GMT
LON:XDBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,228.70 | 5,228.70 | 5,228.70 | 5,232.50 | 5,232.50 | 0.11% | 1 |
| Sep 21, 2026 | 5,226.50 | 5,226.00 | 5,226.00 | 5,226.50 | 5,226.50 | -0.54% | 101 |
| Sep 18, 2026 | 5,243.20 | 5,259.00 | 5,259.00 | 5,255.00 | 5,255.00 | 0.18% | 151 |
| Sep 17, 2026 | 5,223.24 | 5,223.24 | 5,223.24 | 5,245.50 | 5,245.50 | 0.39% | 15 |
| Sep 16, 2026 | 5,243.20 | 5,243.20 | 5,243.20 | 5,225.00 | 5,225.00 | -0.12% | 2 |
| Sep 15, 2026 | 5,207.00 | 5,231.00 | 5,204.00 | 5,231.50 | 5,231.50 | 0.74% | 5,867 |
| Sep 14, 2026 | 5,207.30 | 5,213.00 | 5,205.00 | 5,193.00 | 5,193.00 | -0.49% | 4,465 |
| Sep 11, 2026 | 5,196.45 | 5,226.00 | 5,195.00 | 5,218.50 | 5,218.50 | -0.51% | 208 |
| Sep 10, 2026 | 5,247.00 | 5,247.00 | 5,247.00 | 5,245.50 | 5,245.50 | -0.23% | 81 |
| Sep 9, 2026 | 5,257.50 | 5,257.50 | 5,257.50 | 5,257.50 | 5,257.50 | 0.74% | - |
| Sep 8, 2026 | 5,223.00 | 5,225.90 | 5,222.80 | 5,219.00 | 5,219.00 | 0.28% | 13 |
| Sep 7, 2026 | 5,202.30 | 5,202.30 | 5,202.30 | 5,204.50 | 5,204.50 | 0.69% | 1 |
| Sep 4, 2026 | 5,142.10 | 5,157.80 | 5,142.10 | 5,169.00 | 5,169.00 | -0.40% | 3 |
| Sep 3, 2026 | 5,184.24 | 5,193.80 | 5,184.24 | 5,189.50 | 5,189.50 | 0.59% | 6 |
| Sep 2, 2026 | 5,155.20 | 5,164.80 | 5,155.20 | 5,159.00 | 5,159.00 | 0.74% | 2 |
| Sep 1, 2026 | 5,110.74 | 5,110.74 | 5,110.74 | 5,121.00 | 5,121.00 | 0.07% | 7 |
| Aug 28, 2026 | 5,101.40 | 5,115.72 | 5,101.40 | 5,117.50 | 5,117.50 | 0.36% | 6 |
| Aug 27, 2026 | 5,107.20 | 5,107.20 | 5,107.20 | 5,099.00 | 5,099.00 | -0.23% | 2 |
| Aug 26, 2026 | 5,109.80 | 5,109.80 | 5,097.24 | 5,111.00 | 5,111.00 | -0.16% | 6 |
| Aug 25, 2026 | 5,094.60 | 5,095.24 | 5,094.60 | 5,119.00 | 5,119.00 | -0.53% | 178 |
| Aug 24, 2026 | 5,153.24 | 5,163.90 | 5,153.24 | 5,146.50 | 5,146.50 | -0.51% | 4 |
| Aug 21, 2026 | 5,161.37 | 5,163.00 | 5,163.00 | 5,173.00 | 5,173.00 | 1.07% | 213 |
| Aug 20, 2026 | 5,074.00 | 5,103.00 | 5,074.00 | 5,118.00 | 5,118.00 | 0.26% | 269 |
| Aug 19, 2026 | 5,092.76 | 5,097.28 | 5,092.76 | 5,104.50 | 5,104.50 | 1.00% | 507 |
| Aug 18, 2026 | 5,067.00 | 5,067.00 | 5,067.00 | 5,054.00 | 5,054.00 | 0.03% | 48 |
| Aug 17, 2026 | 5,036.24 | 5,036.24 | 5,036.24 | 5,052.50 | 5,052.50 | 0.53% | 3 |
| Aug 14, 2026 | 5,021.00 | 5,021.00 | 5,021.00 | 5,026.00 | 5,026.00 | -0.21% | 21 |
| Aug 13, 2026 | 5,020.20 | 5,020.20 | 5,020.20 | 5,036.50 | 5,036.50 | -0.71% | 450 |
| Aug 12, 2026 | 5,076.80 | 5,076.80 | 5,076.80 | 5,072.50 | 5,072.50 | 0.39% | 1 |
| Aug 11, 2026 | 5,058.00 | 5,059.63 | 5,058.00 | 5,053.00 | 5,053.00 | 0.27% | 51 |
| Aug 10, 2026 | 4,997.00 | 5,008.10 | 4,989.87 | 5,039.50 | 5,039.50 | 1.94% | 1,151 |
| Aug 7, 2026 | 4,938.45 | 4,938.45 | 4,938.45 | 4,943.50 | 4,943.50 | 1.18% | 3 |
| Aug 6, 2026 | 4,864.00 | 4,899.00 | 4,864.00 | 4,886.00 | 4,886.00 | 0.17% | 971 |
| Aug 5, 2026 | 4,864.00 | 4,875.90 | 4,864.00 | 4,877.50 | 4,877.50 | 0.97% | 237 |
| Aug 4, 2026 | 4,821.20 | 4,830.90 | 4,821.20 | 4,830.50 | 4,830.50 | -0.42% | 3 |
| Aug 3, 2026 | 4,866.06 | 4,866.63 | 4,835.90 | 4,851.00 | 4,851.00 | -0.79% | 2,345 |
| Jul 31, 2026 | 4,888.45 | 4,888.45 | 4,888.45 | 4,889.50 | 4,889.50 | -0.11% | 14 |
| Jul 30, 2026 | 4,892.00 | 4,893.80 | 4,892.00 | 4,895.00 | 4,895.00 | 0.47% | 19 |
| Jul 29, 2026 | 4,858.11 | 4,863.80 | 4,850.10 | 4,872.00 | 4,872.00 | 1.54% | 1,557 |
| Jul 28, 2026 | 4,811.10 | 4,811.10 | 4,807.60 | 4,798.00 | 4,798.00 | -1.67% | 4 |
| Jul 27, 2026 | 4,882.11 | 4,885.90 | 4,882.11 | 4,879.50 | 4,879.50 | -1.28% | 62 |
| Jul 24, 2026 | 4,942.60 | 4,942.60 | 4,942.60 | 4,943.00 | 4,943.00 | -0.24% | 40 |
| Jul 23, 2026 | 4,956.80 | 4,956.80 | 4,956.80 | 4,955.00 | 4,955.00 | 0.16% | 2 |
| Jul 22, 2026 | 4,938.40 | 4,954.40 | 4,938.40 | 4,947.00 | 4,947.00 | 0.79% | 24 |
| Jul 21, 2026 | 4,901.00 | 4,905.00 | 4,901.00 | 4,908.00 | 4,908.00 | 1.55% | 95 |
| Jul 20, 2026 | 4,829.10 | 4,833.80 | 4,829.10 | 4,833.00 | 4,833.00 | 0.16% | 2 |
| Jul 17, 2026 | 4,805.66 | 4,820.00 | 4,805.66 | 4,825.50 | 4,825.50 | -0.01% | 63 |
| Jul 16, 2026 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.20% | - |
| Jul 15, 2026 | 4,844.56 | 4,852.10 | 4,844.56 | 4,816.50 | 4,816.50 | -0.33% | 460 |
| Jul 14, 2026 | 4,832.50 | 4,832.50 | 4,832.50 | 4,832.50 | 4,832.50 | 1.21% | - |