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
2024-12-30 23.88 24.67 23.88 24.67 0.0M
2024-12-27 23.52 24.34 23.52 24.29 0.0M
2024-12-23 24.21 24.24 24.01 24.02 0.0M
2024-12-20 23.93 24.09 23.81 24.04 0.0M
2024-12-19 23.92 24.00 23.76 23.88 0.0M
2024-12-18 23.88 24.19 23.88 24.09 0.0M
2024-12-17 24.42 24.42 23.88 23.88 0.0M
2024-12-16 24.29 24.32 24.20 24.21 0.0M
2024-12-13 24.55 24.58 24.36 24.41 0.0M
2024-12-12 24.82 24.82 24.36 24.41 0.0M
2024-12-11 24.17 24.79 24.17 24.79 0.0M
2024-12-10 24.27 24.37 24.13 24.37 0.0M
2024-12-09 24.31 24.48 24.31 24.42 0.0M
2024-12-06 24.18 24.18 24.03 24.14 0.0M
2024-12-05 24.34 24.34 24.24 24.24 0.0M
2024-12-04 24.32 24.37 24.21 24.37 0.0M
2024-12-03 24.29 24.32 24.20 24.30 0.0M
2024-12-02 24.16 24.24 24.00 24.13 0.0M
2024-11-29 24.23 24.40 24.23 24.40 0.0M
2024-11-28 23.89 24.24 23.89 24.20 0.0M
2024-11-27 24.43 24.47 24.16 24.20 0.0M
2024-11-26 24.30 24.55 24.30 24.41 0.0M
2024-11-25 24.60 24.69 24.46 24.46 0.0M
2024-11-22 24.49 24.71 24.43 24.51 0.0M
2024-11-21 24.60 24.70 24.57 24.57 0.0M
2024-11-20 24.62 24.62 24.34 24.41 0.0M
2024-11-19 24.43 24.43 24.10 24.31 0.0M
2024-11-18 23.87 24.14 23.81 24.14 0.0M
2024-11-15 23.64 23.91 23.60 23.77 0.0M
2024-11-14 23.67 24.03 23.65 23.81 0.0M
2024-11-13 24.06 24.06 23.78 23.92 0.0M
2024-11-12 23.97 24.06 23.94 24.06 0.0M
2024-11-11 24.28 24.36 24.01 24.01 0.0M
2024-11-08 24.54 24.54 24.33 24.33 0.0M
2024-11-07 24.52 24.70 24.40 24.70 0.0M
2024-11-06 24.53 24.55 24.16 24.41 0.0M
2024-11-05 24.85 24.95 24.85 24.95 0.0M
2024-11-04 24.55 24.72 24.52 24.72 0.1M
2024-11-01 24.65 24.75 24.51 24.51 0.0M
2024-10-31 24.89 24.89 24.45 24.60 0.0M
2024-10-30 24.67 24.75 24.67 24.72 0.0M
2024-10-29 24.58 24.79 24.58 24.65 0.0M
2024-10-28 24.80 24.80 24.56 24.62 0.0M
2024-10-25 24.91 25.25 24.85 25.25 0.0M
2024-10-24 25.24 25.28 24.91 24.91 0.0M
2024-10-23 25.33 25.33 24.89 24.93 0.0M
2024-10-22 24.70 25.16 24.70 25.16 0.0M
2024-10-21 24.86 24.93 24.71 24.71 0.0M
2024-10-18 24.72 24.72 24.51 24.51 0.0M
2024-10-17 24.48 24.61 24.46 24.53 0.0M
2024-10-16 24.79 24.79 24.53 24.53 0.0M
2024-10-15 24.72 24.72 24.45 24.67 0.0M
2024-10-14 25.07 25.12 24.89 24.90 0.0M
2024-10-11 25.08 25.39 25.08 25.34 0.0M
2024-10-10 24.79 25.19 24.79 25.16 0.0M
2024-10-09 24.98 25.13 24.76 24.94 0.0M
2024-10-08 25.50 25.50 25.11 25.11 0.0M
2024-10-07 25.65 25.91 25.65 25.80 0.0M
2024-10-04 25.51 25.98 25.51 25.64 0.1M
2024-10-03 25.44 25.56 25.44 25.56 0.0M
2024-10-02 25.32 25.64 25.32 25.46 0.0M
2024-10-01 25.03 25.30 24.86 25.30 0.0M
2024-09-30 25.13 25.13 24.90 25.04 0.0M
2024-09-27 25.12 25.12 24.82 24.94 0.0M
2024-09-26 24.83 25.01 24.79 24.96 0.0M
2024-09-25 24.77 25.02 24.77 24.85 0.0M
2024-09-24 24.55 24.96 24.55 24.91 0.0M
2024-09-23 24.27 24.67 24.27 24.58 0.0M
2024-09-20 24.70 24.70 24.35 24.42 0.0M
2024-09-19 24.34 24.39 24.29 24.38 0.0M
2024-09-18 24.05 24.22 24.05 24.22 0.0M
2024-09-17 23.95 24.26 23.95 24.13 0.0M
2024-09-16 23.92 24.11 23.92 24.11 0.0M
2024-09-13 23.81 24.00 23.81 23.99 0.0M
2024-09-12 23.34 23.84 23.34 23.84 0.0M
2024-09-11 23.32 23.38 23.11 23.32 0.0M
2024-09-10 23.17 23.39 23.06 23.06 0.0M
2024-09-09 23.37 23.42 23.26 23.29 0.0M
2024-09-06 23.52 23.71 23.38 23.38 0.0M
2024-09-05 23.70 23.80 23.56 23.69 0.0M
2024-09-04 23.65 23.75 23.45 23.56 0.0M
2024-09-03 23.94 23.99 23.59 23.59 0.0M
2024-09-02 24.02 24.10 23.98 24.00 0.0M
2024-08-30 24.52 24.57 24.14 24.22 0.0M
2024-08-29 24.35 24.42 24.22 24.37 0.0M
2024-08-28 24.47 24.47 24.23 24.32 0.0M
2024-08-27 24.70 24.72 24.62 24.69 0.0M
2024-08-26 24.41 24.84 24.41 24.68 0.0M
2024-08-23 24.50 24.58 24.23 24.54 0.0M
2024-08-22 24.27 24.34 24.13 24.16 0.0M
2024-08-21 24.24 24.44 24.24 24.40 0.0M
2024-08-20 24.55 24.55 24.40 24.40 0.0M
2024-08-19 24.18 24.57 24.18 24.57 0.0M
2024-08-16 24.16 24.39 24.14 24.22 0.0M
2024-08-15 24.22 24.49 24.20 24.46 0.0M
2024-08-14 24.24 24.34 24.18 24.23 0.0M
2024-08-13 24.34 24.45 24.19 24.19 0.0M
2024-08-12 24.22 24.36 24.22 24.36 0.0M
2024-08-09 23.92 24.11 23.92 24.04 0.0M
2024-08-08 23.60 23.89 23.54 23.89 0.0M
2024-08-07 23.61 23.71 23.36 23.71 0.0M
2024-08-06 23.36 23.56 23.36 23.53 0.0M
2024-08-05 23.69 23.69 23.18 23.54 0.0M
2024-08-02 24.02 24.21 23.72 23.72 0.0M
2024-08-01 24.40 24.40 24.20 24.27 0.0M
2024-07-31 24.15 24.29 24.15 24.29 0.0M
2024-07-30 23.79 23.81 23.60 23.76 0.0M
2024-07-29 24.03 24.03 23.74 23.74 0.0M
2024-07-26 24.04 24.19 23.93 23.93 0.0M
2024-07-25 23.96 24.04 23.85 24.01 0.0M
2024-07-24 24.14 24.42 24.14 24.42 0.0M
2024-07-23 24.69 24.69 24.30 24.34 0.0M
2024-07-22 24.74 24.74 24.40 24.44 0.0M
2024-07-19 24.69 24.77 24.58 24.63 0.0M
2024-07-18 25.21 25.21 24.91 24.91 0.0M
2024-07-17 25.07 25.18 25.03 25.17 0.0M
2024-07-16 25.13 25.19 25.09 25.18 0.0M
2024-07-15 25.40 25.40 25.10 25.23 0.0M
2024-07-12 25.31 25.49 25.27 25.44 0.0M
2024-07-11 25.34 25.44 25.31 25.38 0.0M
2024-07-10 25.28 25.38 25.18 25.32 0.0M
2024-07-09 25.69 25.69 25.33 25.33 0.0M
2024-07-08 25.60 25.66 25.55 25.57 0.0M
2024-07-05 25.69 25.82 25.61 25.82 0.0M
2024-07-04 25.74 25.74 25.61 25.69 0.0M
2024-07-03 25.53 25.67 25.41 25.67 0.0M
2024-07-02 25.21 25.50 25.21 25.48 0.0M
2024-07-01 25.53 25.53 25.27 25.37 0.0M
2024-06-28 25.34 25.58 25.32 25.32 0.0M
2024-06-27 25.31 25.46 25.31 25.39 0.0M
2024-06-26 25.40 25.47 25.31 25.31 0.0M
2024-06-25 25.57 25.59 25.43 25.43 0.0M
2024-06-24 25.60 25.69 25.49 25.69 0.0M
2024-06-21 25.65 25.65 25.56 25.56 0.0M
2024-06-20 25.80 25.80 25.70 25.77 0.0M
2024-06-19 25.86 25.86 25.49 25.49 0.0M
2024-06-18 25.16 25.50 25.16 25.50 0.0M
2024-06-17 25.34 25.34 25.16 25.27 0.0M
2024-06-14 25.29 25.57 25.29 25.34 0.0M
2024-06-13 25.60 25.65 25.44 25.49 0.0M
2024-06-12 25.51 25.89 25.51 25.75 0.0M
2024-06-11 25.38 25.47 25.34 25.34 0.0M
2024-06-10 25.24 25.49 25.22 25.46 0.0M
2024-06-07 25.80 25.80 25.14 25.14 0.0M
2024-06-06 25.37 25.61 25.30 25.61 0.0M
2024-06-05 25.03 25.12 24.93 25.12 0.0M
2024-06-04 25.34 25.34 25.00 25.12 0.0M
2024-06-03 25.87 25.87 25.34 25.34 0.0M
2024-05-31 25.75 25.89 25.57 25.57 0.0M
2024-05-30 25.96 25.98 25.83 25.83 0.0M
2024-05-29 26.52 26.52 26.18 26.19 0.0M
2024-05-28 26.36 26.36 26.12 26.30 0.0M
2024-05-27 25.80 26.16 25.69 26.16 0.0M
2024-05-24 26.13 26.13 25.75 25.81 0.0M
2024-05-23 26.13 26.14 25.88 25.90 0.0M
2024-05-22 26.36 26.36 26.09 26.12 0.0M
2024-05-21 26.42 26.74 26.42 26.60 0.0M
2024-05-20 26.51 26.59 26.47 26.47 0.0M
2024-05-17 25.93 26.18 25.88 26.13 0.0M
2024-05-16 25.65 25.72 25.62 25.68 0.0M
2024-05-15 25.51 25.56 25.21 25.51 0.0M
2024-05-14 25.31 25.32 25.25 25.32 0.0M
2024-05-13 25.07 25.25 25.05 25.23 0.0M
2024-05-10 25.46 25.47 25.16 25.16 0.0M
2024-05-09 25.00 25.16 24.98 25.15 0.0M
2024-05-08 24.77 25.01 24.77 25.01 0.0M
2024-05-07 25.06 25.08 24.85 25.03 0.0M
2024-05-06 25.05 25.25 24.96 25.25 0.0M
2024-05-03 24.64 24.84 24.63 24.84 0.0M
2024-05-02 24.79 24.80 24.52 24.60 0.0M
2024-04-30 25.30 25.30 24.88 25.09 0.0M
2024-04-29 25.16 25.32 25.16 25.32 0.0M
2024-04-26 25.36 25.38 25.12 25.17 0.0M
2024-04-25 25.08 25.16 25.06 25.06 0.0M
2024-04-24 25.20 25.20 24.97 25.04 0.0M
2024-04-23 24.91 25.01 24.78 24.99 0.0M
2024-04-22 25.06 25.15 24.97 25.14 0.0M
2024-04-19 25.29 25.42 25.14 25.27 0.0M
2024-04-18 25.13 25.18 25.04 25.11 0.0M
2024-04-17 25.01 25.18 25.01 25.15 0.0M
2024-04-16 25.03 25.04 24.89 25.04 0.0M
2024-04-15 25.23 25.23 24.92 25.01 0.0M
2024-04-12 25.10 25.42 25.10 25.28 0.0M
2024-04-11 25.02 25.04 24.86 24.86 0.0M
2024-04-10 25.12 25.15 24.90 24.94 0.0M
2024-04-09 24.96 25.17 24.93 25.00 0.0M
2024-04-08 24.91 25.07 24.75 24.89 0.0M
2024-04-05 24.65 24.90 24.62 24.90 0.0M
2024-04-04 24.61 24.70 24.52 24.65 0.0M
2024-04-03 24.31 24.57 24.28 24.57 0.0M
2024-04-02 24.06 24.22 24.05 24.18 0.0M
2024-03-28 23.45 23.71 23.45 23.71 0.0M
2024-03-27 23.36 23.41 23.34 23.41 0.0M
2024-03-26 23.54 23.65 23.49 23.52 0.0M
2024-03-25 23.50 23.61 23.49 23.60 0.0M
2024-03-22 23.52 23.62 23.48 23.48 0.0M
2024-03-21 23.85 23.91 23.58 23.62 0.0M
2024-03-20 23.79 23.79 23.61 23.63 0.0M
2024-03-19 23.80 23.85 23.75 23.77 0.0M
2024-03-18 23.78 23.89 23.77 23.83 0.0M
2024-03-15 23.83 23.87 23.68 23.87 0.0M
2024-03-14 23.62 23.67 23.60 23.66 0.0M
2024-03-13 23.34 23.59 23.34 23.59 0.0M
2024-03-12 23.44 23.46 23.29 23.35 0.0M
2024-03-11 23.31 23.32 23.23 23.32 0.0M
2024-03-08 23.43 23.47 23.22 23.29 0.0M
2024-03-07 23.30 23.38 23.20 23.38 0.0M
2024-03-06 23.12 23.38 23.12 23.37 0.0M
2024-03-05 23.22 23.25 23.16 23.24 0.0M
2024-03-04 23.16 23.35 23.06 23.35 0.0M
2024-03-01 22.84 23.06 22.81 23.06 0.0M
2024-02-29 22.78 22.91 22.75 22.91 0.0M
2024-02-28 22.68 22.83 22.59 22.72 0.0M
2024-02-27 22.65 22.80 22.59 22.78 0.0M
2024-02-26 22.54 22.61 22.40 22.57 0.0M
2024-02-23 22.69 22.69 22.50 22.60 0.0M
2024-02-22 22.73 22.73 22.53 22.66 0.0M
2024-02-21 22.48 22.60 22.45 22.60 0.0M
2024-02-20 22.27 22.27 22.16 22.20 0.0M
2024-02-19 22.23 22.32 22.19 22.27 0.0M
2024-02-16 22.21 22.36 22.13 22.36 0.0M
2024-02-15 22.04 22.20 22.00 22.16 0.0M
2024-02-14 22.15 22.19 22.07 22.08 0.0M
2024-02-13 22.43 22.46 22.15 22.24 0.0M
2024-02-12 22.31 22.40 22.31 22.34 0.0M
2024-02-09 22.30 22.41 22.27 22.31 0.0M
2024-02-08 22.29 22.35 22.28 22.32 0.0M
2024-02-07 22.32 22.38 22.28 22.28 0.0M
2024-02-06 22.29 22.36 22.25 22.36 0.0M
2024-02-05 22.36 22.37 22.15 22.19 0.0M
2024-02-02 22.58 22.68 22.37 22.40 0.0M
2024-02-01 22.81 22.87 22.74 22.83 0.0M
2024-01-31 22.95 23.06 22.87 22.98 0.0M
2024-01-30 22.87 23.00 22.77 23.00 0.0M
2024-01-29 23.04 23.12 22.86 22.90 0.0M
2024-01-26 22.94 22.98 22.87 22.90 0.0M
2024-01-25 23.03 23.03 22.84 22.85 0.0M
2024-01-24 22.74 22.85 22.65 22.82 0.0M
2024-01-23 22.52 22.58 22.37 22.58 0.0M
2024-01-22 22.28 22.40 22.13 22.36 0.1M
2024-01-19 22.61 22.63 22.41 22.42 0.0M
2024-01-18 22.56 22.56 22.43 22.53 0.0M
2024-01-17 22.48 22.49 22.38 22.49 0.0M
2024-01-16 22.69 22.79 22.64 22.79 0.0M
2024-01-15 22.83 22.83 22.74 22.79 0.0M
2024-01-12 22.95 23.10 22.89 22.91 0.0M
2024-01-11 22.79 22.92 22.78 22.88 0.0M
2024-01-10 22.81 22.95 22.68 22.74 0.0M
2024-01-09 22.78 22.87 22.67 22.82 0.0M
2024-01-08 22.81 22.81 22.47 22.56 0.0M
2024-01-05 22.84 22.97 22.74 22.96 0.0M
2024-01-04 22.99 22.99 22.70 22.70 0.0M
2024-01-03 22.72 22.90 22.67 22.87 0.0M
2024-01-02 22.90 23.14 22.81 22.81 0.0M