Xtrackers USD Corporate Bond SRI PAB UCITS ETF (LON:XZBU)
London · Delayed Price · Currency is GBP · Price in GBX 3,327.75
-17.50 (-0.52%)
At close: Apr 8, 2026
LON:XZBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3,331.00 | 3,331.00 | 3,330.00 | 3,327.75 | 3,327.75 | -0.52% | 524 |
| Apr 7, 2026 | 3,353.00 | 3,353.00 | 3,353.00 | 3,345.25 | 3,345.25 | -0.45% | 260 |
| Apr 2, 2026 | 3,360.25 | 3,360.25 | 3,360.25 | 3,360.25 | 3,360.25 | 0.78% | - |
| Apr 1, 2026 | 3,334.25 | 3,334.25 | 3,334.25 | 3,334.25 | 3,334.25 | -0.29% | - |
| Mar 31, 2026 | 3,339.50 | 3,339.50 | 3,339.50 | 3,344.00 | 3,344.00 | 0.13% | 264 |
| Mar 30, 2026 | 3,339.50 | 3,339.50 | 3,339.50 | 3,339.50 | 3,339.50 | 1.40% | - |
| Mar 27, 2026 | 3,293.50 | 3,293.50 | 3,293.50 | 3,293.50 | 3,293.50 | -0.05% | - |
| Mar 26, 2026 | 3,302.00 | 3,302.00 | 3,302.00 | 3,295.25 | 3,295.25 | -0.36% | 524 |
| Mar 25, 2026 | 3,307.25 | 3,307.25 | 3,307.25 | 3,307.25 | 3,307.25 | 0.49% | - |
| Mar 24, 2026 | 3,291.25 | 3,291.25 | 3,291.25 | 3,291.25 | 3,291.25 | 0.30% | - |
| Mar 23, 2026 | 3,281.50 | 3,281.50 | 3,281.50 | 3,281.50 | 3,281.50 | -0.45% | - |
| Mar 20, 2026 | 3,293.00 | 3,293.00 | 3,293.00 | 3,296.25 | 3,296.25 | -0.33% | 261 |
| Mar 19, 2026 | 3,307.25 | 3,307.25 | 3,307.25 | 3,307.25 | 3,307.25 | -0.56% | - |
| Mar 18, 2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,325.75 | 3,325.75 | 0.08% | 261 |
| Mar 17, 2026 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 0.17% | - |
| Mar 16, 2026 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | -0.08% | - |
| Mar 13, 2026 | 3,322.00 | 3,324.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.42% | 1,048 |
| Mar 12, 2026 | 3,306.25 | 3,306.25 | 3,306.25 | 3,306.25 | 3,306.25 | -0.11% | - |
| Mar 11, 2026 | 3,309.75 | 3,309.75 | 3,309.75 | 3,309.75 | 3,309.75 | -0.82% | - |
| Mar 10, 2026 | 3,335.50 | 3,335.50 | 3,335.50 | 3,337.00 | 3,337.00 | -0.28% | 518 |
| Mar 9, 2026 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | 0.17% | - |
| Mar 6, 2026 | 3,352.00 | 3,352.00 | 3,352.00 | 3,340.75 | 3,340.75 | -0.92% | 259 |
| Mar 5, 2026 | 3,363.50 | 3,363.50 | 3,363.50 | 3,371.75 | 3,371.75 | -0.14% | 259 |
| Mar 4, 2026 | 3,376.50 | 3,376.50 | 3,376.50 | 3,376.50 | 3,376.50 | -0.01% | - |
| Mar 3, 2026 | 3,371.00 | 3,371.00 | 3,370.00 | 3,377.00 | 3,377.00 | 0.40% | 522 |
| Mar 2, 2026 | 3,384.00 | 3,384.50 | 3,384.00 | 3,363.50 | 3,363.50 | -0.01% | 524 |
| Feb 27, 2026 | 3,363.75 | 3,363.75 | 3,363.75 | 3,363.75 | 3,363.75 | 0.58% | - |
| Feb 26, 2026 | 3,344.50 | 3,345.00 | 3,344.50 | 3,344.25 | 3,344.25 | 0.19% | 524 |
| Feb 25, 2026 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.02% | - |
| Feb 24, 2026 | 3,337.25 | 3,337.25 | 3,337.25 | 3,337.25 | 3,337.25 | -0.34% | - |
| Feb 23, 2026 | 3,348.50 | 3,348.50 | 3,348.50 | 3,348.50 | 3,348.50 | 0.13% | 2,000 |
| Feb 20, 2026 | 3,347.00 | 3,352.00 | 3,347.00 | 3,344.00 | 3,344.00 | -0.41% | 1,305 |
| Feb 19, 2026 | 3,357.75 | 3,357.75 | 3,357.75 | 3,357.75 | 3,357.75 | 0.63% | - |
| Feb 18, 2026 | 3,336.75 | 3,336.75 | 3,336.75 | 3,336.75 | 3,336.75 | -0.09% | - |
| Feb 17, 2026 | 3,339.75 | 3,339.75 | 3,339.75 | 3,339.75 | 3,339.75 | 0.64% | - |
| Feb 16, 2026 | 3,318.50 | 3,318.50 | 3,318.50 | 3,318.50 | 3,318.50 | 0.16% | - |
| Feb 13, 2026 | 3,310.00 | 3,312.50 | 3,310.00 | 3,313.25 | 3,313.25 | 0.30% | 1,528 |
| Feb 12, 2026 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | 0.59% | - |
| Feb 11, 2026 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | -0.11% | - |
| Feb 10, 2026 | 3,285.50 | 3,285.50 | 3,285.50 | 3,287.50 | 3,287.50 | 0.48% | 534 |
| Feb 9, 2026 | 3,271.75 | 3,271.75 | 3,271.75 | 3,271.75 | 3,271.75 | -0.35% | 134,100 |
| Feb 6, 2026 | 3,283.25 | 3,283.25 | 3,283.25 | 3,283.25 | 3,283.25 | -0.53% | - |
| Feb 5, 2026 | 3,283.50 | 3,294.50 | 3,283.00 | 3,300.75 | 3,300.75 | 1.28% | 795 |
| Feb 4, 2026 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 0.22% | - |
| Feb 3, 2026 | 3,251.75 | 3,251.75 | 3,251.75 | 3,251.75 | 3,251.75 | -0.49% | - |
| Feb 2, 2026 | 3,267.75 | 3,267.75 | 3,267.75 | 3,267.75 | 3,267.75 | 0.50% | - |
| Jan 30, 2026 | 3,251.50 | 3,251.50 | 3,251.50 | 3,251.50 | 3,251.50 | 0.51% | - |
| Jan 29, 2026 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | -0.15% | - |
| Jan 28, 2026 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.22% | - |
| Jan 27, 2026 | 3,247.25 | 3,247.25 | 3,247.25 | 3,247.25 | 3,247.25 | -0.51% | - |