Xtrackers II EUR Corporate Bond UCITS ETF 1C (D5BG.DE) XETRA
161.58
+0.095(+0.06%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
161.58
+0.095(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 160.63 | 161.58 | 161.58 | 161.67 | 160.63 | 3,241 |
| April 01, 2026 | 162.32 | 161.49 | 161.49 | 162.32 | 161.26 | 12,830 |
| March 31, 2026 | 160.37 | 160.76 | 160.76 | 160.85 | 160.37 | 10,350 |
| March 30, 2026 | 159.8 | 160.51 | 160.51 | 160.51 | 159.8 | 8,761 |
| March 27, 2026 | 160.25 | 160.07 | 160.07 | 160.25 | 159.8 | 11,585 |
| March 26, 2026 | 161.02 | 160.37 | 160.37 | 161.02 | 160.37 | 10,163 |
| March 25, 2026 | 160.98 | 161.36 | 161.36 | 161.94 | 160.98 | 30,678 |
| March 24, 2026 | 160.96 | 160.81 | 160.81 | 161.15 | 160.48 | 8,573 |
| March 23, 2026 | 160.21 | 160.79 | 160.79 | 163 | 159.52 | 12,372 |
| March 20, 2026 | 161.68 | 160.59 | 160.59 | 161.74 | 160.35 | 9,072 |
| March 19, 2026 | 161.39 | 161.57 | 161.57 | 161.57 | 160.85 | 10,798 |
| March 18, 2026 | 162.26 | 161.84 | 161.84 | 162.53 | 161.78 | 3,330 |
| March 17, 2026 | 161.74 | 162.14 | 162.14 | 162.26 | 161.54 | 14,349 |
| March 16, 2026 | 161.42 | 161.73 | 161.73 | 161.98 | 161.41 | 7,689 |
| March 13, 2026 | 161.53 | 161.42 | 161.42 | 162.1 | 161.37 | 13,542 |
| March 12, 2026 | 162.03 | 161.74 | 161.74 | 162.77 | 161.68 | 7,103 |
| March 11, 2026 | 162.58 | 162.05 | 162.05 | 162.58 | 162.05 | 8,525 |
| March 10, 2026 | 163.16 | 162.99 | 162.99 | 163.32 | 162.64 | 10,765 |
| March 09, 2026 | 161.56 | 162.54 | 162.54 | 162.61 | 161.11 | 28,067 |
| March 06, 2026 | 163.18 | 162.47 | 162.47 | 163.54 | 162.26 | 30,732 |
| March 05, 2026 | 163.65 | 163.06 | 163.06 | 163.84 | 162.92 | 9,364 |
| March 04, 2026 | 163.03 | 163.93 | 163.93 | 164.1 | 163.03 | 8,571 |
| March 03, 2026 | 163.42 | 163.28 | 163.28 | 163.81 | 162.64 | 11,608 |
| March 02, 2026 | 164.92 | 163.98 | 163.98 | 164.96 | 163.64 | 6,139 |
| February 27, 2026 | 164.36 | 164.49 | 164.49 | 164.53 | 164.19 | 8,910 |
| February 26, 2026 | 164.36 | 164.45 | 164.45 | 164.48 | 164.33 | 6,877 |
| February 25, 2026 | 164.18 | 164.37 | 164.37 | 164.37 | 164.16 | 12,444 |
| February 24, 2026 | 164.51 | 164.34 | 164.34 | 164.51 | 164.17 | 11,378 |
| February 23, 2026 | 164.29 | 164.38 | 164.38 | 164.44 | 164.18 | 3,911 |
| February 20, 2026 | 164.13 | 164.28 | 0 | 164.31 | 164.07 | 6,666 |
| February 19, 2026 | 164.02 | 164.13 | 0 | 164.16 | 163.91 | 4,922 |
| February 18, 2026 | 164.1 | 164.25 | 0 | 164.29 | 163.98 | 13,024 |
| February 17, 2026 | 164.15 | 164.09 | 0 | 164.2 | 164.01 | 5,481 |
| February 16, 2026 | 164.18 | 164.05 | 0 | 164.22 | 163.98 | 8,683 |
| February 13, 2026 | 164.17 | 164.11 | 0 | 164.19 | 163.89 | 6,895 |
| February 12, 2026 | 163.98 | 164.07 | 0 | 164.09 | 163.91 | 8,895 |
| February 11, 2026 | 163.98 | 163.96 | 0 | 164.01 | 163.74 | 6,344 |
| February 10, 2026 | 163.74 | 163.94 | 0 | 163.99 | 163.74 | 13,851 |
| February 09, 2026 | 163.86 | 163.69 | 0 | 163.86 | 163.6 | 18,747 |
| February 06, 2026 | 163.79 | 163.62 | 0 | 163.94 | 163.57 | 16,470 |
| February 05, 2026 | 163.65 | 163.67 | 0 | 163.69 | 163.41 | 18,372 |
| February 04, 2026 | 163.54 | 163.58 | 0 | 163.66 | 163.44 | 10,516 |
| February 03, 2026 | 163.85 | 163.53 | 0 | 163.85 | 163.3 | 8,959 |
| February 02, 2026 | 163.68 | 163.59 | 0 | 163.68 | 163.5 | 18,197 |
| January 30, 2026 | 163.63 | 163.78 | 0 | 163.78 | 163.46 | 8,391 |
| January 29, 2026 | 163.5 | 163.71 | 0 | 163.71 | 163.45 | 5,367 |
| January 28, 2026 | 163.43 | 163.54 | 0 | 163.64 | 163.39 | 11,787 |
| January 27, 2026 | 163.33 | 163.33 | 0 | 163.44 | 163.19 | 10,633 |
| January 26, 2026 | 163.07 | 163.26 | 0 | 163.34 | 163.01 | 13,992 |
| January 23, 2026 | 163.07 | 163 | 0 | 163.07 | 162.83 | 12,346 |
| January 22, 2026 | 163.11 | 163.07 | 0 | 163.29 | 163 | 11,398 |
| January 21, 2026 | 163.18 | 162.94 | 0 | 163.24 | 162.79 | 22,021 |
| January 20, 2026 | 162.72 | 163.01 | 0 | 163.04 | 162.63 | 21,527 |
| January 19, 2026 | 162.99 | 163.01 | 0 | 163.24 | 162.91 | 13,314 |
| January 16, 2026 | 163.03 | 162.99 | 0 | 163.23 | 162.92 | 7,247 |
| January 15, 2026 | 163.1 | 163.03 | 0 | 163.26 | 163.03 | 15,532 |
| January 14, 2026 | 162.95 | 163.07 | 0 | 163.15 | 162.89 | 7,945 |
| January 13, 2026 | 162.99 | 163.2 | 0 | 163.2 | 162.81 | 10,560 |
| January 12, 2026 | 162.88 | 163.2 | 0 | 163.2 | 162.77 | 8,823 |
| January 09, 2026 | 162.82 | 162.9 | 0 | 162.94 | 162.7 | 11,745 |