Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 1C EUR Hedged

XDBC
🏛️ germany →
27.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.95 23.00 22.90 22.90 0.0M
2023-12-28 23.22 23.22 23.07 23.11 0.0M
2023-12-27 23.04 23.46 23.04 23.27 0.0M
2023-12-22 23.06 23.14 22.97 23.04 0.0M
2023-12-21 22.75 22.95 22.75 22.95 0.0M
2023-12-20 23.02 23.06 22.84 22.97 0.0M
2023-12-19 22.79 22.96 22.75 22.96 0.0M
2023-12-18 22.77 23.02 22.77 22.95 0.0M
2023-12-15 22.80 22.87 22.66 22.80 0.0M
2023-12-14 22.34 22.70 22.34 22.64 0.0M
2023-12-13 21.73 22.03 21.73 22.03 0.0M
2023-12-12 22.16 22.16 21.85 21.88 0.0M
2023-12-11 22.19 22.19 21.96 21.98 0.0M
2023-12-08 22.47 22.56 22.39 22.39 0.0M
2023-12-07 22.38 22.41 22.28 22.29 0.0M
2023-12-06 22.91 22.91 22.40 22.40 0.0M
2023-12-05 23.00 23.00 22.85 22.85 0.0M
2023-12-04 23.13 23.22 22.99 23.01 0.0M
2023-12-01 23.34 23.56 23.31 23.56 0.0M
2023-11-30 23.64 23.64 23.31 23.31 0.0M
2023-11-29 23.50 23.59 23.48 23.52 0.0M
2023-11-28 23.38 23.62 23.38 23.62 0.0M
2023-11-27 23.26 23.33 23.22 23.30 0.0M
2023-11-24 23.42 23.57 23.27 23.49 0.0M
2023-11-23 23.43 23.43 23.38 23.43 0.0M
2023-11-22 23.54 23.56 23.17 23.17 0.0M
2023-11-21 23.62 23.62 23.46 23.60 0.0M
2023-11-20 23.45 23.58 23.42 23.58 0.0M
2023-11-17 23.25 23.36 23.25 23.33 0.0M
2023-11-16 23.65 23.72 23.34 23.34 0.0M
2023-11-15 23.72 23.77 23.65 23.75 0.0M
2023-11-14 23.50 23.76 23.49 23.74 0.0M
2023-11-13 23.26 23.43 23.23 23.43 0.0M
2023-11-10 23.37 23.37 23.27 23.27 0.0M
2023-11-09 23.40 23.49 23.32 23.46 0.0M
2023-11-08 23.69 23.71 23.50 23.53 0.0M
2023-11-07 23.92 23.92 23.69 23.75 0.0M
2023-11-06 24.23 24.29 24.19 24.19 0.0M
2023-11-03 24.37 24.37 24.28 24.33 0.0M
2023-11-02 24.17 24.21 24.12 24.20 0.0M
2023-11-01 24.06 24.24 24.05 24.16 0.0M
2023-10-31 24.12 24.24 24.12 24.23 0.0M
2023-10-30 24.13 24.24 24.08 24.13 0.0M
2023-10-27 24.25 24.32 24.06 24.23 0.0M
2023-10-26 24.11 24.15 23.98 23.98 0.0M
2023-10-25 23.94 24.06 23.94 24.02 0.0M
2023-10-24 24.04 24.04 23.83 23.83 0.0M
2023-10-23 24.00 24.11 24.00 24.10 0.0M
2023-10-20 24.22 24.36 24.18 24.36 0.0M
2023-10-19 24.21 24.21 24.08 24.17 0.0M
2023-10-18 24.20 24.33 24.19 24.19 0.0M
2023-10-17 23.94 24.04 23.92 23.94 0.0M
2023-10-16 24.11 24.11 24.00 24.00 0.0M
2023-10-13 23.77 24.08 23.77 24.05 0.0M
2023-10-12 23.83 23.89 23.76 23.76 0.0M
2023-10-11 23.73 23.95 23.68 23.68 0.0M
2023-10-10 23.71 23.80 23.68 23.77 0.0M
2023-10-09 23.85 23.86 23.69 23.84 0.0M
2023-10-06 23.09 23.48 23.09 23.48 0.0M
2023-10-05 23.28 23.28 23.11 23.15 0.0M
2023-10-04 23.58 23.64 23.33 23.38 0.1M
2023-10-03 23.90 23.90 23.59 23.68 0.0M
2023-10-02 24.11 24.14 23.75 23.77 0.0M
2023-09-29 24.41 24.45 24.25 24.28 0.0M
2023-09-28 24.22 24.28 24.17 24.26 0.0M
2023-09-27 24.10 24.15 24.10 24.15 0.0M
2023-09-26 24.10 24.18 24.09 24.16 0.0M
2023-09-25 24.35 24.36 24.21 24.21 0.0M
2023-09-22 24.43 24.49 24.37 24.37 0.0M
2023-09-21 24.30 24.40 24.20 24.36 0.0M
2023-09-20 24.51 24.68 24.45 24.61 0.0M
2023-09-19 24.50 24.64 24.50 24.59 0.0M
2023-09-18 24.56 24.60 24.48 24.53 0.0M
2023-09-15 24.92 24.92 24.55 24.55 0.0M
2023-09-14 24.53 24.66 24.53 24.59 0.0M
2023-09-13 24.52 24.55 24.45 24.55 0.0M
2023-09-12 24.40 24.51 24.38 24.50 0.0M
2023-09-11 24.33 24.44 24.33 24.41 0.0M
2023-09-08 24.22 24.27 24.19 24.26 0.0M
2023-09-07 24.27 24.32 24.20 24.26 0.0M
2023-09-06 24.15 24.33 24.15 24.25 0.0M
2023-09-05 24.55 24.55 24.26 24.49 0.0M
2023-09-04 24.46 24.46 24.38 24.42 0.0M
2023-09-01 24.50 24.66 24.50 24.54 0.0M
2023-08-31 24.29 24.39 24.26 24.38 0.0M
2023-08-30 24.18 24.30 24.18 24.23 0.0M
2023-08-29 24.06 24.14 23.96 24.14 0.0M
2023-08-28 24.08 24.26 24.08 24.11 0.0M
2023-08-25 24.03 24.10 23.98 23.98 0.0M
2023-08-24 23.90 23.96 23.84 23.96 0.0M
2023-08-23 23.93 24.04 23.86 24.04 0.0M
2023-08-22 23.93 23.98 23.91 23.95 0.0M
2023-08-21 23.93 23.96 23.85 23.94 0.0M
2023-08-18 23.79 23.79 23.69 23.79 0.0M
2023-08-17 23.85 23.92 23.75 23.84 0.0M
2023-08-16 23.81 23.85 23.78 23.83 0.0M
2023-08-15 24.18 24.18 23.82 23.85 0.0M
2023-08-14 24.07 24.13 24.04 24.06 0.0M
2023-08-11 24.16 24.21 24.16 24.16 0.0M
2023-08-10 24.45 24.45 24.22 24.29 0.0M
2023-08-09 24.22 24.38 24.22 24.36 0.0M
2023-08-08 24.08 24.08 23.90 24.04 0.0M
2023-08-07 24.23 24.35 24.17 24.17 0.0M
2023-08-04 24.15 24.21 24.10 24.21 0.0M
2023-08-03 23.90 24.20 23.84 24.20 0.0M
2023-08-02 24.40 24.40 23.94 23.94 0.0M
2023-08-01 24.60 24.60 24.37 24.39 0.0M
2023-07-31 24.34 24.63 24.31 24.62 0.0M
2023-07-28 24.20 24.32 24.12 24.32 0.0M
2023-07-27 24.37 24.37 24.01 24.07 0.0M
2023-07-26 24.29 24.34 24.19 24.29 0.0M
2023-07-25 24.22 24.34 24.17 24.34 0.0M
2023-07-24 23.78 24.15 23.78 24.10 0.0M
2023-07-21 23.82 23.91 23.77 23.84 0.0M
2023-07-20 23.82 23.91 23.75 23.80 0.0M
2023-07-19 23.75 23.85 23.68 23.82 0.0M
2023-07-18 23.64 23.75 23.62 23.73 0.0M
2023-07-17 23.70 23.73 23.55 23.64 0.0M
2023-07-14 23.85 23.96 23.76 23.82 0.0M
2023-07-13 23.77 23.89 23.73 23.89 0.0M
2023-07-12 23.41 23.71 23.40 23.71 0.0M
2023-07-11 23.38 23.39 23.24 23.39 0.0M
2023-07-10 23.21 23.24 23.10 23.23 0.0M
2023-07-07 22.90 23.15 22.61 23.13 0.0M
2023-07-06 22.98 23.05 22.81 22.81 0.0M
2023-07-05 23.09 23.21 22.98 23.08 0.0M
2023-07-04 22.97 23.16 22.91 23.16 0.0M
2023-07-03 23.00 23.02 22.87 23.02 0.0M
2023-06-30 22.73 23.05 22.69 23.05 0.0M
2023-06-29 22.81 22.81 22.58 22.71 0.0M
2023-06-28 22.82 22.82 22.59 22.78 0.0M
2023-06-27 23.11 23.11 22.94 22.97 0.0M
2023-06-26 22.99 23.02 22.86 22.95 0.0M
2023-06-23 22.87 22.87 22.74 22.76 0.0M
2023-06-22 23.25 23.35 22.94 22.94 0.0M
2023-06-21 23.02 23.26 23.00 23.26 0.0M
2023-06-20 23.51 23.58 23.09 23.09 0.0M
2023-06-19 23.43 23.58 23.43 23.53 0.0M
2023-06-16 23.50 23.60 23.43 23.56 0.0M
2023-06-15 22.80 23.35 22.80 23.35 0.0M
2023-06-14 22.95 23.15 22.94 23.15 0.0M
2023-06-13 22.79 22.99 22.79 22.95 0.0M
2023-06-12 22.84 22.85 22.57 22.64 0.0M
2023-06-09 23.11 23.17 23.03 23.10 0.0M
2023-06-08 23.06 23.18 22.99 23.11 0.0M
2023-06-07 22.82 23.16 22.82 23.12 0.0M
2023-06-06 22.83 22.99 22.77 22.99 0.0M
2023-06-05 22.93 23.03 22.85 23.00 0.0M
2023-06-02 22.86 23.00 22.83 22.90 0.0M
2023-06-01 22.53 22.75 22.33 22.75 0.0M
2023-05-31 22.55 22.62 22.38 22.62 0.0M
2023-05-30 22.85 22.93 22.66 22.67 0.0M
2023-05-29 22.96 23.05 22.89 22.94 0.0M
2023-05-26 22.93 23.07 22.88 22.96 0.0M
2023-05-25 23.04 23.08 22.83 22.83 0.0M
2023-05-24 23.11 23.22 23.05 23.06 0.0M
2023-05-23 23.00 23.19 22.96 23.10 0.0M
2023-05-22 23.15 23.24 23.11 23.12 0.0M
2023-05-19 23.44 23.51 23.39 23.43 0.0M
2023-05-18 23.30 23.31 23.15 23.21 0.0M
2023-05-17 22.99 23.28 22.99 23.28 0.0M
2023-05-16 23.16 23.34 23.15 23.17 0.0M
2023-05-15 23.33 23.36 23.17 23.30 0.0M
2023-05-12 22.98 23.19 22.77 23.04 0.0M
2023-05-11 23.25 23.55 23.15 23.19 0.0M
2023-05-10 23.88 23.88 23.57 23.58 0.0M
2023-05-09 23.82 23.87 23.71 23.71 0.0M
2023-05-08 23.27 23.99 23.25 23.86 0.0M
2023-05-05 23.46 23.62 23.36 23.60 0.0M
2023-05-04 23.46 23.54 23.23 23.35 0.0M
2023-05-03 23.75 23.76 23.28 23.30 0.0M
2023-05-02 24.00 24.01 23.69 23.72 0.0M
2023-04-28 23.93 24.15 23.84 24.15 0.0M
2023-04-27 24.02 24.02 23.74 23.89 0.0M
2023-04-26 24.30 24.30 24.05 24.05 0.0M
2023-04-25 24.56 24.58 24.13 24.14 0.0M
2023-04-24 24.22 24.59 24.22 24.52 0.0M
2023-04-21 24.47 24.61 24.44 24.45 0.0M
2023-04-20 24.75 24.75 24.44 24.52 0.0M
2023-04-19 24.96 24.98 24.66 24.85 0.0M
2023-04-18 24.90 25.17 24.90 25.13 0.0M
2023-04-17 25.08 25.08 24.82 24.82 0.0M
2023-04-14 24.95 25.07 24.72 24.82 0.0M
2023-04-13 24.79 24.96 24.79 24.92 0.0M
2023-04-12 24.38 24.79 24.38 24.75 0.0M
2023-04-11 24.50 24.65 24.50 24.65 0.0M
2023-04-06 24.62 24.74 24.49 24.54 0.0M
2023-04-05 24.70 24.71 24.59 24.66 0.0M
2023-04-04 24.70 24.72 24.55 24.60 0.0M
2023-04-03 24.52 24.75 24.52 24.63 0.0M
2023-03-31 24.25 24.46 24.18 24.46 0.0M
2023-03-30 24.20 24.34 24.15 24.23 0.0M
2023-03-29 24.17 24.39 24.17 24.26 0.0M
2023-03-28 24.21 24.30 24.11 24.30 0.0M
2023-03-27 23.98 24.00 23.83 23.99 0.0M
2023-03-24 24.03 24.07 23.84 23.99 0.0M
2023-03-23 23.98 24.30 23.88 24.13 0.1M
2023-03-22 23.78 23.92 23.74 23.92 0.0M
2023-03-21 23.51 23.73 23.51 23.58 0.0M
2023-03-20 23.67 23.67 23.43 23.51 0.0M
2023-03-17 23.97 23.97 23.58 23.65 0.0M
2023-03-16 23.61 23.70 23.39 23.58 0.0M
2023-03-15 24.20 24.22 23.47 23.47 0.0M
2023-03-14 24.38 24.47 24.32 24.37 0.0M
2023-03-13 24.28 24.64 23.96 24.53 0.0M
2023-03-10 24.09 24.36 23.99 24.34 0.0M
2023-03-09 24.38 24.53 24.35 24.42 0.0M
2023-03-08 24.47 24.50 24.37 24.45 0.0M
2023-03-07 24.95 24.95 24.54 24.54 0.0M
2023-03-06 24.99 25.01 24.83 24.98 0.0M
2023-03-03 24.99 25.17 24.97 25.17 0.0M
2023-03-02 24.97 25.00 24.93 24.93 0.0M
2023-03-01 24.87 24.96 24.73 24.87 0.0M
2023-02-28 24.47 24.64 24.44 24.61 0.0M
2023-02-27 24.35 24.57 24.33 24.39 0.0M
2023-02-24 24.43 24.45 24.07 24.30 0.0M
2023-02-23 24.27 24.41 24.20 24.25 0.0M
2023-02-22 24.01 24.44 24.01 24.37 0.0M
2023-02-21 24.58 24.72 24.51 24.60 0.0M
2023-02-20 24.61 24.71 24.54 24.71 0.0M
2023-02-17 24.46 24.58 24.26 24.46 0.0M
2023-02-16 24.95 24.95 24.79 24.82 0.0M
2023-02-15 24.90 24.90 24.73 24.78 0.0M
2023-02-14 25.05 25.18 24.95 25.02 0.0M
2023-02-13 25.02 25.16 24.93 25.08 0.0M
2023-02-10 25.01 25.28 24.89 25.07 0.0M
2023-02-09 25.21 25.22 24.95 25.12 0.0M
2023-02-08 25.42 25.45 25.03 25.05 0.0M
2023-02-07 24.74 25.08 24.74 25.08 0.0M
2023-02-06 24.89 24.90 24.50 24.72 0.0M
2023-02-03 25.46 25.52 24.98 24.98 0.0M
2023-02-02 25.84 25.84 25.63 25.63 0.0M
2023-02-01 26.31 26.31 25.91 25.91 0.0M
2023-01-31 25.73 26.14 25.62 26.13 0.0M
2023-01-30 26.03 26.19 25.99 26.09 0.0M
2023-01-27 26.45 26.57 26.34 26.34 0.0M
2023-01-26 26.37 26.50 26.31 26.39 0.0M
2023-01-25 26.43 26.54 26.37 26.54 0.0M
2023-01-24 26.90 26.90 26.62 26.65 0.0M
2023-01-23 26.60 26.75 26.60 26.61 0.0M
2023-01-20 26.62 26.70 26.51 26.62 0.0M
2023-01-19 26.19 26.46 26.11 26.40 0.0M
2023-01-18 26.44 26.58 26.44 26.46 0.0M
2023-01-17 26.34 26.38 26.21 26.33 0.0M
2023-01-16 26.46 26.49 26.14 26.34 0.0M
2023-01-13 26.26 26.38 26.12 26.31 0.0M
2023-01-12 25.30 26.39 25.30 26.27 0.0M
2023-01-11 25.61 25.88 25.55 25.76 0.0M
2023-01-10 25.53 25.83 25.46 25.57 0.0M
2023-01-09 25.53 25.88 25.53 25.70 0.0M
2023-01-06 25.03 25.33 24.94 25.32 0.0M
2023-01-05 25.39 25.55 25.02 25.03 0.0M
2023-01-04 25.59 25.77 25.43 25.43 0.1M
2023-01-03 26.34 26.35 25.90 25.90 0.0M
2023-01-02 26.66 28.00 26.20 27.60 0.0M