Xtrackers II EUR Corporate Bond UCITS ETF - D5BG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	161.65	161.2	161.2	161.65	161.2	8,129
August 14, 2025	161.79	161.64	161.64	161.88	161.51	6,836
August 13, 2025	161.35	161.7	161.7	161.73	161.31	11,533
August 12, 2025	161.23	161.23	161.23	161.45	161.03	8,360
August 11, 2025	161.43	161.32	161.32	161.5	161.22	8,137
August 08, 2025	161.58	161.41	161.41	161.63	161.28	5,175
August 07, 2025	161.58	161.72	161.72	161.76	161.46	6,609
August 06, 2025	161.62	161.53	161.53	161.64	161.45	9,874
August 05, 2025	161.62	161.62	161.62	161.75	161.5	8,721
August 04, 2025	161.16	161.62	161.62	161.62	161.05	10,033
August 01, 2025	161.39	161.14	161.14	161.39	160.88	8,849
July 31, 2025	161.5	161.37	161.37	161.5	161.22	6,863
July 30, 2025	161.25	161.29	161.29	161.54	161.13	7,772
July 29, 2025	161.35	161.29	161.29	161.45	161.2	6,250
July 28, 2025	161.22	161.29	161.29	161.36	161.18	7,827
July 25, 2025	160.93	161	161	161.12	160.78	7,091
July 24, 2025	161.46	161.21	161.21	161.46	161.09	11,946
July 23, 2025	161.44	161.73	161.73	161.75	161.43	11,319
July 22, 2025	161.44	161.55	161.55	161.65	161.32	10,839
July 21, 2025	161.28	161.41	161.41	161.41	161.21	9,121
July 18, 2025	161.04	160.98	160.98	161.1	160.82	12,469
July 17, 2025	160.92	161.15	161.15	161.15	160.82	10,018
July 16, 2025	160.84	161.04	161.04	161.04	160.66	14,658
July 15, 2025	160.88	160.8	160.8	161.1	160.68	9,849
July 14, 2025	160.95	160.66	160.66	160.95	160.5	8,504
July 11, 2025	160.85	160.72	160.72	160.85	160.5	10,100
July 10, 2025	161.12	160.85	160.85	161.13	160.78	18,275
July 09, 2025	161.04	161.04	161.04	161.11	160.85	10,548
July 08, 2025	161.03	160.96	160.96	161.03	160.74	7,043
July 07, 2025	161.41	161.12	161.12	161.41	160.96	14,095
July 04, 2025	161.51	161.32	161.32	161.51	161.25	8,046
July 03, 2025	160.84	161.31	161.31	161.31	160.84	7,232
July 02, 2025	160.87	160.81	160.81	160.99	160.68	7,224
July 01, 2025	160.74	160.82	160.82	161.04	160.51	7,131
June 30, 2025	160.48	160.46	160.46	160.68	160.46	8,526
June 27, 2025	160.47	160.49	160.49	160.61	160.35	4,051
June 26, 2025	160.71	160.66	160.66	160.71	160.44	5,731
June 25, 2025	160.6	160.44	160.44	160.79	160.28	4,931
June 24, 2025	160.68	160.49	160.49	160.68	160.32	6,787
June 23, 2025	160.07	160.29	160.29	160.51	160	8,980
June 20, 2025	160.93	160.42	160.42	160.93	160.2	6,289
June 19, 2025	160.28	160.17	160.17	160.34	160.09	4,565
June 18, 2025	160.28	160.41	160.41	160.44	160.09	7,232
June 17, 2025	160.67	160.29	160.29	160.67	160.1	7,295
June 16, 2025	160.01	160.43	160.43	160.49	159.9	6,402
June 13, 2025	160.46	160.1	160.1	160.66	159.98	23,083
June 12, 2025	160.68	160.6	160.6	160.73	160.42	7,204
June 11, 2025	160.57	160.35	160.35	160.6	160.01	8,075
June 10, 2025	160.4	160.41	160.41	160.46	160.14	12,000
June 09, 2025	160.19	160.23	160.23	160.31	159.88	2,068
June 06, 2025	159.95	159.98	159.98	160.18	159.85	8,150
June 05, 2025	160.42	159.89	159.89	160.44	159.59	17,896
June 04, 2025	160.44	160.23	160.23	160.44	160.03	11,326
June 03, 2025	160.16	160.21	160.21	160.37	160.04	8,927
June 02, 2025	160.05	159.95	159.95	160.17	159.62	7,563
May 30, 2025	160.29	160.07	160.07	160.35	159.85	6,186
May 29, 2025	159.77	160.26	160.26	160.26	159.6	10,557
May 28, 2025	159.72	159.78	159.78	159.8	159.62	3,465
May 27, 2025	159.87	159.81	159.81	159.99	159.74	15,681
May 26, 2025	159.34	159.42	159.42	159.69	159.23	44,769

Xtrackers II EUR Corporate Bond UCITS ETF (D5BG.DE) XETRA