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
2022-12-30 26.23 26.30 26.14 26.27 0.0M
2022-12-29 26.12 26.23 26.10 26.14 0.0M
2022-12-28 26.43 26.46 26.11 26.19 0.0M
2022-12-27 26.71 26.87 26.48 26.72 0.0M
2022-12-23 26.13 26.41 26.05 26.41 0.0M
2022-12-22 26.68 26.68 26.22 26.28 0.0M
2022-12-21 26.50 26.71 26.39 26.60 0.0M
2022-12-20 26.26 26.53 26.17 26.36 0.0M
2022-12-19 26.52 26.52 26.23 26.29 0.0M
2022-12-16 26.60 26.63 26.43 26.46 0.1M
2022-12-15 26.96 27.10 26.65 26.65 0.0M
2022-12-14 27.06 27.20 26.96 27.20 0.0M
2022-12-13 26.91 27.25 26.72 27.20 0.0M
2022-12-12 26.53 26.68 26.49 26.65 0.0M
2022-12-09 26.46 26.62 26.38 26.62 0.0M
2022-12-08 26.16 26.55 26.16 26.35 0.0M
2022-12-07 26.15 26.32 25.93 26.09 0.0M
2022-12-06 26.45 26.45 26.15 26.16 0.1M
2022-12-05 26.91 27.00 26.62 26.67 0.0M
2022-12-02 27.15 27.21 26.91 27.21 0.0M
2022-12-01 27.05 27.40 26.94 27.30 0.0M
2022-11-30 26.51 26.88 26.51 26.85 0.0M
2022-11-29 26.26 26.52 26.26 26.32 0.0M
2022-11-28 25.74 25.92 25.69 25.92 0.0M
2022-11-25 26.35 26.52 26.25 26.30 0.0M
2022-11-24 26.28 26.49 26.28 26.39 0.0M
2022-11-23 26.45 26.50 26.17 26.17 0.0M
2022-11-22 25.98 26.38 25.98 26.37 0.0M
2022-11-21 26.02 26.02 25.61 25.61 0.0M
2022-11-18 26.22 26.22 25.91 26.09 0.0M
2022-11-17 26.70 26.70 26.13 26.14 0.0M
2022-11-16 27.01 27.09 26.59 26.59 0.0M
2022-11-15 27.35 27.35 26.80 27.04 0.0M
2022-11-14 26.97 27.20 26.84 27.04 0.0M
2022-11-11 26.95 27.03 26.88 26.97 0.0M
2022-11-10 25.86 26.37 25.73 26.33 0.0M
2022-11-09 26.26 26.26 25.89 25.94 0.0M
2022-11-08 26.31 26.65 26.31 26.61 0.0M
2022-11-07 26.42 26.72 26.42 26.72 0.0M
2022-11-04 25.78 26.32 25.74 26.31 0.0M
2022-11-03 25.28 25.40 25.13 25.39 0.0M
2022-11-02 25.44 25.60 25.33 25.60 0.0M
2022-11-01 25.33 25.38 25.11 25.22 0.0M
2022-10-31 24.96 25.01 24.85 25.01 0.0M
2022-10-28 25.14 25.26 24.88 24.88 0.0M
2022-10-27 25.54 25.54 25.42 25.47 0.0M
2022-10-26 25.24 25.61 25.24 25.61 0.0M
2022-10-25 24.83 25.11 24.59 25.09 0.0M
2022-10-24 24.82 24.85 24.54 24.85 0.0M
2022-10-21 24.52 24.64 24.36 24.61 0.0M
2022-10-20 24.85 24.97 24.76 24.93 0.0M
2022-10-19 24.77 24.77 24.58 24.59 0.0M
2022-10-18 25.13 25.13 24.76 24.76 0.0M
2022-10-17 25.40 25.40 25.08 25.14 0.0M
2022-10-14 26.01 26.01 25.39 25.40 0.0M
2022-10-13 25.50 25.86 25.22 25.86 0.0M
2022-10-12 25.70 25.79 25.38 25.58 0.0M
2022-10-11 25.78 25.78 25.50 25.63 0.0M
2022-10-10 26.19 26.24 25.97 25.97 0.0M
2022-10-07 26.33 26.34 26.19 26.28 0.0M
2022-10-06 26.43 26.50 26.23 26.37 0.0M
2022-10-05 25.79 26.09 25.66 26.09 0.0M
2022-10-04 25.58 25.99 25.32 25.95 0.0M
2022-10-03 24.87 25.02 24.82 25.00 0.0M
2022-09-30 24.97 25.22 24.78 24.99 0.0M
2022-09-29 24.73 25.17 24.58 24.87 0.0M
2022-09-28 24.06 24.56 23.94 24.56 0.0M
2022-09-27 24.48 24.57 24.44 24.51 0.0M
2022-09-26 24.56 24.68 24.49 24.51 0.0M
2022-09-23 25.64 25.64 24.82 24.88 0.0M
2022-09-22 25.72 26.21 25.71 25.92 0.1M
2022-09-21 26.31 26.33 25.82 25.92 0.0M
2022-09-20 26.44 26.44 26.04 26.07 0.0M
2022-09-19 25.80 26.06 25.68 26.06 0.0M
2022-09-16 26.15 26.33 25.92 26.21 0.0M
2022-09-15 27.07 27.10 26.16 26.32 0.0M
2022-09-14 26.69 27.06 26.56 27.01 0.0M
2022-09-13 27.01 27.31 26.76 26.80 0.0M
2022-09-12 26.54 27.07 26.54 27.00 0.0M
2022-09-09 26.17 26.44 26.17 26.29 0.0M
2022-09-08 25.88 25.91 25.71 25.91 0.0M
2022-09-07 25.98 26.19 25.69 25.83 0.0M
2022-09-06 26.83 26.91 26.28 26.28 0.0M
2022-09-05 26.73 26.86 26.71 26.75 0.0M
2022-09-02 26.68 26.72 26.47 26.51 0.0M
2022-09-01 26.78 26.78 26.50 26.56 0.1M
2022-08-31 27.59 27.59 26.98 27.21 0.0M
2022-08-30 28.19 28.19 27.32 27.39 0.0M
2022-08-29 27.72 28.11 27.71 28.11 0.0M
2022-08-26 28.16 28.46 28.01 28.05 0.0M
2022-08-25 28.17 28.31 28.17 28.18 0.0M
2022-08-24 28.07 28.15 28.00 28.13 0.0M
2022-08-23 27.94 28.43 27.94 28.34 0.0M
2022-08-22 27.80 28.01 27.60 27.82 0.0M
2022-08-19 27.62 27.81 27.38 27.81 0.0M
2022-08-18 27.56 28.00 27.47 27.77 0.0M
2022-08-17 27.67 27.82 27.56 27.56 0.0M
2022-08-16 27.57 28.08 27.57 27.72 0.0M
2022-08-15 27.84 27.84 27.23 27.42 0.0M
2022-08-12 28.13 28.45 27.95 28.02 0.0M
2022-08-11 27.63 28.08 27.63 27.98 0.0M
2022-08-10 27.04 27.35 26.93 27.34 0.0M
2022-08-09 26.83 27.28 26.83 27.18 0.0M
2022-08-08 26.84 26.89 26.58 26.89 0.0M
2022-08-05 27.07 27.18 26.60 27.05 0.0M
2022-08-04 27.02 27.23 26.95 26.95 0.0M
2022-08-03 26.98 27.12 26.65 26.73 0.0M
2022-08-02 27.41 27.44 26.97 27.14 0.0M
2022-08-01 27.70 27.70 27.08 27.11 0.0M
2022-07-29 27.41 27.87 27.39 27.73 0.0M
2022-07-28 27.47 27.68 27.33 27.46 0.0M
2022-07-27 26.98 27.14 26.81 27.04 0.0M
2022-07-26 27.12 27.34 27.08 27.08 0.0M
2022-07-25 26.41 26.73 26.31 26.71 0.0M
2022-07-22 26.28 26.68 26.10 26.68 0.0M
2022-07-21 26.06 26.20 25.63 26.20 0.0M
2022-07-20 26.05 26.24 25.79 26.13 0.0M
2022-07-19 25.86 26.01 25.71 25.89 0.0M
2022-07-18 25.67 26.23 25.67 26.15 0.1M
2022-07-15 24.74 25.22 24.65 25.18 0.0M
2022-07-14 25.28 25.28 24.65 24.85 0.0M
2022-07-13 25.06 25.55 25.06 25.45 0.0M
2022-07-12 25.63 25.70 25.02 25.12 0.0M
2022-07-11 25.60 25.97 25.60 25.78 0.1M
2022-07-08 25.54 25.92 25.52 25.84 0.0M
2022-07-07 24.82 25.91 24.82 25.88 0.0M
2022-07-06 25.51 25.57 24.78 24.87 0.0M
2022-07-05 26.53 26.60 25.37 25.37 0.1M
2022-07-04 26.53 26.85 26.42 26.81 0.0M
2022-07-01 26.41 26.60 26.16 26.59 0.0M
2022-06-30 27.58 27.58 26.72 26.78 0.0M
2022-06-29 27.76 28.17 27.73 27.80 0.0M
2022-06-28 27.78 28.02 27.67 27.81 0.0M
2022-06-27 27.00 27.70 26.95 27.64 0.1M
2022-06-24 27.28 27.64 27.17 27.37 0.1M
2022-06-23 28.21 28.22 27.75 27.76 0.0M
2022-06-22 28.07 28.27 27.97 28.27 0.0M
2022-06-21 28.65 29.00 28.59 28.86 0.0M
2022-06-20 28.63 28.67 28.40 28.67 0.0M
2022-06-17 29.58 29.85 28.82 28.85 0.1M
2022-06-16 29.68 29.70 29.30 29.41 0.0M
2022-06-15 29.36 29.76 29.31 29.63 0.0M
2022-06-14 30.42 30.43 29.36 29.52 0.0M
2022-06-13 30.41 30.65 29.91 30.14 0.0M
2022-06-10 31.21 31.21 30.64 30.73 0.0M
2022-06-09 30.94 31.23 30.76 31.03 0.0M
2022-06-08 31.50 31.75 31.40 31.72 0.0M
2022-06-07 31.27 31.42 31.09 31.35 0.0M
2022-06-06 31.00 31.28 30.89 31.26 0.0M
2022-06-03 30.70 31.09 30.63 30.89 0.0M
2022-06-02 30.29 30.95 30.29 30.69 0.0M
2022-06-01 30.65 30.65 29.93 30.37 0.0M
2022-05-31 30.77 30.84 30.33 30.37 0.0M
2022-05-30 30.71 30.79 30.60 30.60 0.0M
2022-05-27 30.28 30.51 30.01 30.30 0.0M
2022-05-26 30.05 30.42 29.97 30.41 0.0M
2022-05-25 29.96 30.18 29.82 30.04 0.0M
2022-05-24 29.71 30.09 29.71 30.02 0.0M
2022-05-23 29.61 29.87 29.52 29.82 0.0M
2022-05-20 29.51 29.84 29.45 29.55 0.1M
2022-05-19 29.19 29.57 28.60 29.55 0.0M
2022-05-18 29.30 29.73 28.97 28.97 0.0M
2022-05-17 29.42 29.87 29.36 29.75 0.0M
2022-05-16 29.17 29.28 28.85 29.18 0.0M
2022-05-13 28.78 28.97 28.65 28.78 0.0M
2022-05-12 28.46 28.55 28.02 28.53 0.0M
2022-05-11 28.54 28.99 28.50 28.89 0.0M
2022-05-10 28.59 28.65 27.91 28.30 0.0M
2022-05-09 29.99 29.99 28.48 28.65 0.0M
2022-05-06 30.65 30.82 30.15 30.33 0.0M
2022-05-05 30.40 30.72 30.05 30.23 0.0M
2022-05-04 30.00 30.18 29.82 30.09 0.0M
2022-05-03 29.57 29.99 29.51 29.74 0.0M
2022-05-02 29.90 29.90 28.97 29.25 0.1M
2022-04-29 29.55 29.75 29.43 29.49 0.0M
2022-04-28 29.78 29.87 29.41 29.57 0.0M
2022-04-27 29.85 29.85 29.42 29.61 0.0M
2022-04-26 29.42 29.66 29.29 29.47 0.0M
2022-04-25 29.21 29.29 28.70 28.87 0.0M
2022-04-22 30.48 30.48 29.66 30.00 0.0M
2022-04-21 30.25 30.48 30.15 30.24 0.0M
2022-04-20 30.85 30.85 30.14 30.14 0.0M
2022-04-19 31.48 31.60 30.28 30.43 0.0M
2022-04-14 30.33 30.63 30.33 30.57 0.0M
2022-04-13 30.09 30.33 29.91 30.27 0.0M
2022-04-12 29.60 30.10 29.50 30.09 0.0M
2022-04-11 29.30 29.37 29.03 29.33 0.0M
2022-04-08 29.40 29.49 29.12 29.33 0.0M
2022-04-07 29.19 29.19 28.88 28.98 0.0M
2022-04-06 29.55 29.69 29.19 29.61 0.0M
2022-04-05 29.60 29.71 29.26 29.71 0.0M
2022-04-04 28.76 29.27 28.71 29.22 0.0M
2022-04-01 28.68 28.97 28.35 28.87 0.0M
2022-03-31 28.59 28.99 28.46 28.67 0.0M
2022-03-30 28.22 28.90 28.22 28.68 0.0M
2022-03-29 28.54 28.54 27.51 28.01 0.0M
2022-03-28 28.77 29.06 28.19 28.47 0.0M
2022-03-25 29.36 29.40 28.70 29.25 0.0M
2022-03-24 29.34 29.83 29.03 29.03 0.0M
2022-03-23 28.27 29.35 28.18 29.34 0.0M
2022-03-22 28.08 28.20 27.69 27.98 0.0M
2022-03-21 28.00 28.00 27.57 27.68 0.0M
2022-03-18 27.30 27.95 27.07 27.39 0.0M
2022-03-17 26.52 27.50 26.20 26.70 0.0M
2022-03-16 26.51 27.06 25.67 26.34 0.0M
2022-03-15 26.35 26.53 25.85 26.53 0.0M
2022-03-14 27.27 27.33 26.49 26.68 0.0M
2022-03-11 27.17 27.81 27.04 27.24 0.0M
2022-03-10 27.50 28.06 26.78 26.94 0.1M
2022-03-09 30.50 30.50 26.48 27.70 0.1M
2022-03-08 31.00 31.52 29.00 30.50 0.0M
2022-03-07 30.00 30.41 29.05 29.49 0.1M
2022-03-04 27.63 28.41 27.20 28.41 0.0M
2022-03-03 27.79 27.79 27.20 27.20 0.0M
2022-03-02 26.86 27.09 26.64 26.64 0.0M
2022-03-01 25.65 26.89 25.62 26.89 0.1M
2022-02-28 25.69 25.90 25.38 25.38 0.0M
2022-02-25 25.79 25.79 24.96 24.96 0.0M
2022-02-24 26.26 26.81 25.58 26.31 0.0M
2022-02-23 25.60 25.60 25.18 25.50 0.0M
2022-02-22 25.40 25.60 25.33 25.39 0.0M
2022-02-21 25.11 25.38 25.02 25.38 0.0M
2022-02-18 24.99 25.06 24.75 25.05 0.0M
2022-02-17 25.05 25.18 24.95 25.05 0.0M
2022-02-16 24.89 25.06 24.72 25.06 0.1M
2022-02-15 24.96 24.96 24.47 24.68 0.1M
2022-02-14 24.29 25.00 24.29 24.98 0.0M
2022-02-11 24.30 24.41 24.25 24.25 0.0M
2022-02-10 24.52 24.65 24.43 24.60 0.0M
2022-02-09 24.24 24.51 24.24 24.49 0.0M
2022-02-08 24.54 24.54 24.26 24.34 0.0M
2022-02-07 24.80 24.80 24.41 24.43 0.0M
2022-02-04 24.69 24.93 24.58 24.81 0.0M
2022-02-03 24.68 24.73 24.39 24.55 0.0M
2022-02-02 24.38 24.86 24.32 24.66 0.0M
2022-02-01 24.38 24.45 24.15 24.25 0.0M
2022-01-31 24.42 24.44 24.09 24.37 0.0M
2022-01-28 24.19 24.38 23.92 24.12 0.1M
2022-01-27 24.35 24.35 23.87 23.94 0.0M
2022-01-26 23.95 24.24 23.95 24.21 0.0M
2022-01-25 23.52 23.83 23.50 23.81 0.0M
2022-01-24 23.62 24.03 23.32 23.32 0.0M
2022-01-21 24.10 24.10 23.70 23.94 0.0M
2022-01-20 24.19 24.19 23.85 24.07 0.0M
2022-01-19 23.76 24.19 23.76 23.97 0.0M
2022-01-18 23.75 23.93 23.61 23.76 0.0M
2022-01-17 23.88 23.88 23.60 23.72 0.0M
2022-01-14 23.55 23.71 23.46 23.53 0.0M
2022-01-13 23.84 23.84 23.44 23.57 0.0M
2022-01-12 23.22 23.67 23.22 23.53 0.0M
2022-01-11 22.77 23.12 22.77 23.02 0.0M
2022-01-10 23.00 23.00 22.74 22.99 0.0M
2022-01-07 22.81 22.89 22.58 22.79 0.0M
2022-01-06 22.59 22.72 22.48 22.66 0.0M
2022-01-05 22.79 22.88 22.59 22.81 0.0M
2022-01-04 22.57 22.69 22.47 22.69 0.0M
2022-01-03 22.60 22.60 22.25 22.31 0.0M