Xtrackers II ESG EUR Corporate Bond Short Duration UCITS ETF (LON:XZE5)
London · Delayed Price · Currency is GBP · Price in GBX 4,101.00
-3.50 (-0.09%)
At close: Sep 3, 2025
LON:XZE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,105.25 | 4,105.25 | 4,105.25 | 4,105.25 | 4,105.25 | 0.33% | - |
| Sep 4, 2025 | 4,091.75 | 4,091.75 | 4,091.75 | 4,091.75 | 4,091.75 | -0.23% | - |
| Sep 3, 2025 | 4,100.00 | 4,101.00 | 4,099.50 | 4,101.00 | 4,101.00 | -0.09% | 215 |
| Sep 2, 2025 | 4,104.50 | 4,104.50 | 4,104.50 | 4,104.50 | 4,104.50 | 0.66% | 2,743 |
| Sep 1, 2025 | 4,077.50 | 4,077.50 | 4,077.50 | 4,077.50 | 4,077.50 | -0.22% | - |
| Aug 29, 2025 | 4,095.00 | 4,095.00 | 4,095.00 | 4,086.50 | 4,086.50 | 0.25% | 2 |
| Aug 28, 2025 | 4,076.25 | 4,076.25 | 4,076.25 | 4,076.25 | 4,076.25 | 0.17% | - |
| Aug 27, 2025 | 4,069.50 | 4,069.50 | 4,069.50 | 4,069.50 | 4,069.50 | -0.25% | - |
| Aug 26, 2025 | 4,079.50 | 4,079.50 | 4,079.50 | 4,079.50 | 4,079.50 | -0.28% | - |
| Aug 22, 2025 | 4,080.00 | 4,091.00 | 4,080.00 | 4,091.00 | 4,091.00 | 0.25% | 72 |
| Aug 21, 2025 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | -0.20% | - |
| Aug 20, 2025 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | 0.23% | - |
| Aug 19, 2025 | 4,079.50 | 4,079.50 | 4,079.50 | 4,079.50 | 4,079.50 | 0.16% | - |
| Aug 18, 2025 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | 0.01% | - |
| Aug 15, 2025 | 4,076.50 | 4,076.50 | 4,076.50 | 4,072.50 | 4,072.50 | 0.24% | 123 |
| Aug 14, 2025 | 4,062.75 | 4,062.75 | 4,062.75 | 4,062.75 | 4,062.75 | -0.39% | - |
| Aug 13, 2025 | 4,078.75 | 4,078.75 | 4,078.75 | 4,078.75 | 4,078.75 | 0.02% | - |
| Aug 12, 2025 | 4,067.00 | 4,067.50 | 4,067.00 | 4,077.75 | 4,077.75 | -0.10% | 20,750 |
| Aug 11, 2025 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | -0.21% | - |
| Aug 8, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.75 | 4,090.75 | -0.10% | 2,750 |
| Aug 7, 2025 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.55% | - |
| Aug 6, 2025 | 4,117.50 | 4,117.50 | 4,117.50 | 4,117.50 | 4,117.50 | 0.18% | - |
| Aug 5, 2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.04% | - |
| Aug 4, 2025 | 4,111.50 | 4,111.50 | 4,111.50 | 4,111.50 | 4,111.50 | 0.12% | - |
| Aug 1, 2025 | 4,106.75 | 4,106.75 | 4,106.75 | 4,106.75 | 4,106.75 | 0.74% | - |
| Jul 31, 2025 | 4,076.50 | 4,076.50 | 4,076.50 | 4,076.50 | 4,076.50 | 0.04% | - |
| Jul 30, 2025 | 4,074.75 | 4,074.75 | 4,074.75 | 4,074.75 | 4,074.75 | -0.10% | - |
| Jul 29, 2025 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | -0.25% | - |
| Jul 28, 2025 | 4,089.25 | 4,089.25 | 4,089.25 | 4,089.25 | 4,089.25 | -0.73% | - |
| Jul 25, 2025 | 4,105.50 | 4,119.50 | 4,105.50 | 4,119.50 | 4,119.50 | 0.46% | 331 |
| Jul 24, 2025 | 4,100.75 | 4,100.75 | 4,100.75 | 4,100.75 | 4,100.75 | 0.39% | - |
| Jul 23, 2025 | 4,084.75 | 4,084.75 | 4,084.75 | 4,084.75 | 4,084.75 | -0.39% | 7 |
| Jul 22, 2025 | 4,100.75 | 4,100.75 | 4,100.75 | 4,100.75 | 4,100.75 | 0.22% | - |
| Jul 21, 2025 | 4,091.75 | 4,091.75 | 4,091.75 | 4,091.75 | 4,091.75 | 0.18% | - |
| Jul 18, 2025 | 4,084.50 | 4,084.50 | 4,084.50 | 4,084.50 | 4,084.50 | 0.21% | - |
| Jul 17, 2025 | 4,075.75 | 4,075.75 | 4,075.75 | 4,075.75 | 4,075.75 | -0.38% | - |
| Jul 16, 2025 | 4,091.25 | 4,091.25 | 4,091.25 | 4,091.25 | 4,091.25 | 0.21% | 784 |
| Jul 15, 2025 | 4,082.50 | 4,082.50 | 4,082.50 | 4,082.50 | 4,082.50 | -0.20% | - |
| Jul 14, 2025 | 4,090.50 | 4,090.50 | 4,090.50 | 4,090.50 | 4,090.50 | 0.37% | - |
| Jul 11, 2025 | 4,075.00 | 4,075.00 | 4,072.50 | 4,075.50 | 4,075.50 | 0.50% | 5,500 |
| Jul 10, 2025 | 4,055.25 | 4,055.25 | 4,055.25 | 4,055.25 | 4,055.25 | -0.15% | - |
| Jul 9, 2025 | 4,061.25 | 4,061.25 | 4,061.25 | 4,061.25 | 4,061.25 | -0.06% | 23,847 |
| Jul 8, 2025 | 4,063.75 | 4,063.75 | 4,063.75 | 4,063.75 | 4,063.75 | 0.27% | - |
| Jul 7, 2025 | 4,052.75 | 4,052.75 | 4,052.75 | 4,052.75 | 4,052.75 | -0.44% | - |
| Jul 4, 2025 | 4,070.75 | 4,070.75 | 4,070.75 | 4,070.75 | 4,070.75 | 0.29% | - |
| Jul 3, 2025 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | -0.35% | - |
| Jul 2, 2025 | 4,073.25 | 4,073.25 | 4,073.25 | 4,073.25 | 4,073.25 | 0.78% | - |
| Jul 1, 2025 | 4,041.75 | 4,041.75 | 4,041.75 | 4,041.75 | 4,041.75 | 0.28% | 1,962 |
| Jun 30, 2025 | 4,030.50 | 4,030.50 | 4,030.50 | 4,030.50 | 4,030.50 | 0.43% | - |
| Jun 27, 2025 | 4,013.25 | 4,013.25 | 4,013.25 | 4,013.25 | 4,013.25 | 0.26% | - |