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

XDBC
🏛️ 德国 →
27.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 22.43 22.58 22.37 22.52 0.0M
2021-12-29 22.65 22.76 22.39 22.39 0.0M
2021-12-28 22.45 22.65 22.40 22.46 0.0M
2021-12-27 22.10 22.51 21.89 22.40 0.0M
2021-12-23 22.13 22.28 21.91 22.08 0.1M
2021-12-22 21.80 22.10 21.80 22.10 0.1M
2021-12-21 21.44 21.77 21.44 21.75 0.0M
2021-12-20 21.30 21.39 21.17 21.30 0.0M
2021-12-17 21.90 21.95 21.55 21.69 0.0M
2021-12-16 21.63 21.86 21.58 21.76 0.0M
2021-12-15 21.38 21.56 21.27 21.27 0.0M
2021-12-14 21.80 21.80 21.41 21.41 0.0M
2021-12-13 21.80 21.89 21.76 21.76 0.0M
2021-12-10 21.71 21.78 21.59 21.67 0.0M
2021-12-09 21.76 21.76 21.45 21.45 0.0M
2021-12-08 21.68 21.84 21.56 21.74 0.0M
2021-12-07 21.28 21.69 21.28 21.69 0.1M
2021-12-06 21.16 21.28 20.90 21.08 0.1M
2021-12-03 21.35 21.42 21.25 21.32 0.0M
2021-12-02 21.26 21.37 20.87 21.18 0.0M
2021-12-01 21.40 21.70 21.37 21.43 0.0M
2021-11-30 21.81 21.81 21.32 21.49 0.0M
2021-11-29 22.04 22.30 21.93 22.02 0.0M
2021-11-26 22.30 22.51 21.84 21.95 0.2M
2021-11-25 22.91 23.12 22.80 22.95 0.0M
2021-11-24 22.62 22.92 22.62 22.86 0.0M
2021-11-23 22.29 22.76 22.29 22.69 0.0M
2021-11-22 22.69 22.69 22.31 22.50 0.0M
2021-11-19 22.81 22.83 22.39 22.58 0.0M
2021-11-18 22.28 22.55 22.28 22.52 0.0M
2021-11-17 22.81 22.81 22.55 22.55 0.0M
2021-11-16 22.69 22.96 22.69 22.75 0.0M
2021-11-15 22.80 22.80 22.58 22.74 0.0M
2021-11-12 22.72 22.83 22.60 22.82 0.0M
2021-11-11 22.68 22.81 22.58 22.75 0.0M
2021-11-10 22.86 22.86 22.53 22.72 0.0M
2021-11-09 22.81 22.92 22.59 22.59 0.0M
2021-11-08 22.99 22.99 22.76 22.88 0.0M
2021-11-05 22.62 22.81 22.40 22.81 0.0M
2021-11-04 22.91 23.13 22.62 22.68 0.0M
2021-11-03 22.90 23.02 22.60 22.64 0.0M
2021-11-02 22.87 22.93 22.82 22.88 0.0M
2021-11-01 22.82 23.01 22.82 22.86 0.0M
2021-10-29 23.09 23.11 22.72 22.94 0.0M
2021-10-28 23.26 23.37 23.15 23.16 0.0M
2021-10-27 23.38 23.45 23.27 23.29 0.0M
2021-10-26 23.81 23.81 23.53 23.54 0.0M
2021-10-25 23.64 23.82 23.59 23.80 0.0M
2021-10-22 23.34 23.56 23.23 23.23 0.0M
2021-10-21 23.65 23.66 23.14 23.14 0.0M
2021-10-20 23.46 23.74 23.43 23.74 0.0M
2021-10-19 23.73 23.76 23.49 23.57 0.0M
2021-10-18 23.83 23.93 23.64 23.64 0.0M
2021-10-15 23.86 24.07 23.86 23.94 0.0M
2021-10-14 23.62 23.80 23.62 23.72 0.0M
2021-10-13 23.08 23.25 23.08 23.25 0.0M
2021-10-12 22.90 23.14 22.90 23.01 0.0M
2021-10-11 23.18 23.31 22.94 23.06 0.0M
2021-10-08 22.96 23.05 22.83 22.99 0.0M
2021-10-07 22.75 22.75 22.29 22.74 0.0M
2021-10-06 23.26 23.26 22.68 22.68 0.0M
2021-10-05 22.74 23.13 22.71 23.13 0.0M
2021-10-04 22.40 22.88 22.38 22.77 0.1M
2021-10-01 22.32 22.33 22.12 22.23 0.0M
2021-09-30 22.04 22.19 21.90 22.17 0.0M
2021-09-29 22.15 22.35 22.08 22.08 0.0M
2021-09-28 22.66 22.72 22.36 22.47 0.0M
2021-09-27 22.13 22.37 22.12 22.35 0.0M
2021-09-24 21.87 21.92 21.83 21.92 0.0M
2021-09-23 21.61 21.78 21.56 21.78 0.0M
2021-09-22 21.55 21.59 21.50 21.57 0.0M
2021-09-21 21.39 21.56 21.14 21.23 0.0M
2021-09-20 21.44 21.56 21.38 21.54 0.0M
2021-09-17 21.88 22.11 21.80 21.80 0.0M
2021-09-16 22.11 22.13 21.82 21.83 0.1M
2021-09-15 22.00 22.43 21.98 22.34 0.0M
2021-09-14 21.87 22.00 21.84 21.90 0.0M
2021-09-13 21.78 21.89 21.72 21.87 0.0M
2021-09-10 21.67 21.82 21.67 21.82 0.0M
2021-09-09 21.52 21.64 21.44 21.58 0.0M
2021-09-08 21.26 21.45 21.21 21.42 0.0M
2021-09-07 21.38 21.38 21.20 21.20 0.0M
2021-09-06 21.39 21.46 21.38 21.41 0.0M
2021-09-03 21.29 21.47 21.27 21.41 0.0M
2021-09-02 21.13 21.35 21.10 21.34 0.0M
2021-09-01 21.05 21.06 20.90 21.06 0.1M
2021-08-31 21.09 21.09 20.92 21.00 0.0M
2021-08-30 21.00 21.02 20.86 20.96 0.0M
2021-08-27 20.77 20.93 20.67 20.88 0.0M
2021-08-26 20.47 20.57 20.38 20.57 0.0M
2021-08-25 20.43 20.54 20.40 20.52 0.1M
2021-08-24 20.28 20.50 20.28 20.45 0.0M
2021-08-23 19.85 20.19 19.82 20.16 0.0M
2021-08-20 19.85 19.85 19.70 19.77 0.0M
2021-08-19 19.80 19.81 19.58 19.60 0.0M
2021-08-18 20.29 20.29 20.10 20.10 0.0M
2021-08-17 20.40 20.43 20.29 20.30 0.0M
2021-08-16 20.31 20.47 20.29 20.47 0.0M
2021-08-13 20.47 20.63 20.47 20.58 0.1M
2021-08-12 20.66 20.68 20.45 20.50 0.0M
2021-08-11 20.53 20.53 20.37 20.49 0.0M
2021-08-10 20.36 20.52 20.30 20.49 0.0M
2021-08-09 20.49 20.49 20.17 20.19 0.0M
2021-08-06 20.92 20.92 20.65 20.65 0.0M
2021-08-05 20.73 20.89 20.66 20.89 0.0M
2021-08-04 20.88 20.89 20.75 20.75 0.0M
2021-08-03 20.81 20.88 20.68 20.78 0.0M
2021-08-02 21.11 21.16 20.90 20.90 0.0M
2021-07-30 20.98 21.17 20.98 21.02 0.0M
2021-07-29 20.97 21.19 20.97 21.19 0.0M
2021-07-28 20.73 20.82 20.70 20.80 0.0M
2021-07-27 20.89 20.91 20.73 20.73 0.0M
2021-07-26 20.73 20.94 20.68 20.91 0.0M
2021-07-23 20.66 20.72 20.64 20.71 0.0M
2021-07-22 20.39 20.63 20.39 20.51 0.0M
2021-07-21 20.07 20.38 20.05 20.36 0.0M
2021-07-20 20.05 20.10 19.94 20.10 0.0M
2021-07-19 20.40 20.40 19.96 19.96 0.0M
2021-07-16 20.45 20.55 20.40 20.50 0.0M
2021-07-15 20.55 20.62 20.44 20.58 0.0M
2021-07-14 20.78 20.84 20.57 20.65 0.0M
2021-07-13 20.70 20.70 20.51 20.65 0.0M
2021-07-12 20.49 20.59 20.36 20.56 0.0M
2021-07-09 20.41 20.64 20.40 20.64 0.0M
2021-07-08 20.34 20.34 20.06 20.28 0.0M
2021-07-07 20.35 20.59 19.97 20.18 0.0M
2021-07-06 20.75 20.90 20.29 20.35 0.0M
2021-07-05 20.76 20.78 20.66 20.71 0.0M
2021-07-02 20.42 20.59 20.36 20.55 0.0M
2021-07-01 20.49 20.60 20.28 20.39 0.0M
2021-06-30 20.40 20.51 20.24 20.24 0.0M
2021-06-29 20.18 20.43 20.18 20.41 0.0M
2021-06-28 20.16 20.40 20.16 20.31 0.0M
2021-06-25 20.23 20.34 20.18 20.29 0.1M
2021-06-24 20.06 20.17 20.03 20.16 0.0M
2021-06-23 19.93 20.21 19.93 20.15 0.0M
2021-06-22 19.81 19.90 19.74 19.90 0.0M
2021-06-21 19.57 19.72 19.53 19.72 0.0M
2021-06-18 19.58 19.69 19.55 19.69 0.0M
2021-06-17 20.04 20.04 19.68 19.69 0.1M
2021-06-16 20.21 20.34 20.17 20.33 0.0M
2021-06-15 20.37 20.38 20.25 20.25 0.0M
2021-06-14 20.42 20.47 20.35 20.44 0.0M
2021-06-11 20.42 20.47 20.37 20.37 0.0M
2021-06-10 20.15 20.30 20.12 20.29 0.0M
2021-06-09 20.24 20.30 20.16 20.23 0.0M
2021-06-08 20.09 20.22 19.95 20.22 0.0M
2021-06-07 20.03 20.12 20.00 20.07 0.0M
2021-06-04 19.96 20.18 19.95 20.07 0.0M
2021-06-03 20.18 20.20 19.83 19.83 0.0M
2021-06-02 20.13 20.20 20.11 20.17 0.0M
2021-06-01 20.24 20.33 20.11 20.12 0.1M
2021-05-31 20.08 20.16 19.95 20.14 0.0M
2021-05-28 19.71 19.99 19.71 19.98 0.0M
2021-05-27 19.70 19.98 19.51 19.96 0.0M
2021-05-26 19.67 20.04 19.50 19.71 0.0M
2021-05-25 19.68 19.68 19.50 19.53 0.0M
2021-05-21 19.31 19.47 19.30 19.44 0.0M
2021-05-20 19.57 19.57 19.37 19.47 0.1M
2021-05-19 19.76 19.76 19.30 19.36 0.0M
2021-05-18 20.03 20.07 19.89 19.94 0.0M
2021-05-17 19.75 19.87 19.67 19.85 0.0M
2021-05-14 19.66 19.83 19.64 19.73 0.0M
2021-05-13 20.04 20.04 19.71 19.71 0.0M
2021-05-12 20.34 20.49 20.18 20.29 0.0M
2021-05-11 20.03 20.23 19.95 20.17 0.1M
2021-05-10 20.32 20.33 20.01 20.04 0.0M
2021-05-07 20.11 20.13 20.00 20.12 0.2M
2021-05-06 19.94 20.02 19.84 19.96 0.0M
2021-05-05 19.74 19.85 19.71 19.75 0.0M
2021-05-04 19.43 19.66 19.43 19.64 0.0M
2021-05-03 19.14 19.50 19.14 19.45 0.1M
2021-04-30 19.29 19.31 19.12 19.14 0.0M
2021-04-29 19.33 19.42 19.23 19.23 0.0M
2021-04-28 19.13 19.35 19.11 19.35 0.0M
2021-04-27 19.25 19.33 19.16 19.29 0.0M
2021-04-26 18.95 19.14 18.95 19.11 0.0M
2021-04-23 18.91 19.00 18.86 18.95 0.1M
2021-04-22 18.73 18.88 18.73 18.87 0.0M
2021-04-21 18.68 18.81 18.58 18.80 0.0M
2021-04-20 18.82 18.85 18.61 18.65 0.0M
2021-04-19 18.72 18.77 18.69 18.71 0.0M
2021-04-16 18.71 18.74 18.66 18.68 0.0M
2021-04-15 18.59 18.66 18.55 18.65 0.0M
2021-04-14 18.26 18.50 18.26 18.50 0.1M
2021-04-13 18.00 18.16 18.00 18.14 0.0M
2021-04-12 17.93 18.12 17.93 18.00 0.0M
2021-04-09 18.09 18.09 18.00 18.06 0.0M
2021-04-08 17.96 18.08 17.96 18.08 0.1M
2021-04-07 17.98 18.00 17.89 17.89 0.0M
2021-04-06 17.93 18.09 17.90 18.06 0.0M
2021-04-01 18.00 18.00 17.84 17.84 0.0M
2021-03-31 17.71 17.74 17.64 17.74 0.0M
2021-03-30 17.83 17.83 17.65 17.69 0.0M
2021-03-29 17.84 17.95 17.74 17.81 0.0M
2021-03-26 17.83 17.97 17.81 17.97 0.0M
2021-03-25 17.90 17.90 17.60 17.67 0.1M
2021-03-24 17.77 18.00 17.75 18.00 0.0M
2021-03-23 17.93 17.94 17.74 17.82 0.0M
2021-03-22 17.94 18.11 17.94 18.04 0.0M
2021-03-19 17.88 18.05 17.76 18.02 0.0M
2021-03-18 18.35 18.37 18.05 18.05 0.0M
2021-03-17 18.46 18.49 18.34 18.37 0.0M
2021-03-16 18.44 18.44 18.35 18.43 0.0M
2021-03-15 18.56 18.57 18.41 18.52 0.0M
2021-03-12 18.50 18.50 18.42 18.50 0.0M
2021-03-11 18.45 18.51 18.42 18.51 0.0M
2021-03-10 18.19 18.37 18.19 18.25 0.0M
2021-03-09 18.29 18.42 18.29 18.30 0.0M
2021-03-08 18.53 18.53 18.27 18.33 0.0M
2021-03-05 18.29 18.40 18.21 18.34 0.0M
2021-03-04 18.06 18.28 17.80 18.25 0.1M
2021-03-03 18.02 18.14 17.95 18.05 0.0M
2021-03-02 17.81 18.08 17.78 18.04 0.0M
2021-03-01 18.21 18.25 18.06 18.07 0.0M
2021-02-26 18.30 18.32 18.04 18.14 0.0M
2021-02-25 18.64 18.66 18.43 18.53 0.1M
2021-02-24 18.25 18.51 18.24 18.50 0.0M
2021-02-23 18.39 18.47 18.18 18.27 0.0M
2021-02-22 18.06 18.20 17.99 18.19 0.0M
2021-02-19 17.84 18.05 17.83 17.97 0.0M
2021-02-18 17.97 18.03 17.86 17.93 0.0M
2021-02-17 17.83 17.85 17.71 17.75 0.0M
2021-02-16 17.81 17.84 17.72 17.76 0.0M
2021-02-15 17.64 17.82 17.64 17.72 0.0M
2021-02-12 17.47 17.64 17.42 17.64 0.1M
2021-02-11 17.50 17.59 17.47 17.56 0.0M
2021-02-10 17.54 17.61 17.50 17.52 0.0M
2021-02-09 17.40 17.58 17.40 17.55 0.0M
2021-02-08 17.39 17.48 17.35 17.47 0.0M
2021-02-05 17.20 17.31 17.20 17.28 0.0M
2021-02-04 17.13 17.14 17.00 17.04 0.0M
2021-02-03 16.98 17.11 16.98 17.09 0.0M
2021-02-02 16.92 17.05 16.92 16.98 0.0M
2021-02-01 16.92 16.98 16.79 16.84 0.1M
2021-01-29 16.69 16.88 16.67 16.81 0.1M
2021-01-28 16.67 16.89 16.65 16.81 0.0M
2021-01-27 16.89 16.91 16.78 16.80 0.0M
2021-01-26 16.70 16.84 16.70 16.83 0.0M
2021-01-25 16.70 16.76 16.66 16.70 0.0M
2021-01-22 16.78 16.78 16.57 16.73 0.0M
2021-01-21 16.92 16.98 16.90 16.90 0.0M
2021-01-20 16.96 16.98 16.83 16.93 0.0M
2021-01-19 16.94 17.00 16.88 16.91 0.0M
2021-01-18 16.90 16.90 16.85 16.90 0.1M
2021-01-15 17.02 17.06 16.85 16.89 0.0M
2021-01-14 16.92 17.01 16.85 17.00 0.0M
2021-01-13 16.87 17.02 16.87 16.94 0.0M
2021-01-12 16.77 16.85 16.77 16.81 0.0M
2021-01-11 16.65 16.68 16.57 16.66 0.0M
2021-01-08 16.76 16.82 16.68 16.75 0.0M
2021-01-07 16.81 16.81 16.72 16.78 0.0M
2021-01-06 16.76 16.88 16.70 16.80 0.0M
2021-01-05 16.47 16.79 16.42 16.72 0.0M
2021-01-04 16.62 16.66 16.37 16.41 0.0M