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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	161.85	161.9	161.9	162.01	161.76	11,801
September 26, 2025	161.56	161.82	161.82	161.82	161.43	6,425
September 25, 2025	161.77	161.35	161.35	161.89	161.35	7,676
September 24, 2025	161.91	161.76	161.76	161.97	161.71	4,240
September 23, 2025	162.04	161.82	161.82	162.04	161.7	4,933
September 22, 2025	161.75	161.75	161.75	162.07	161.67	25,300
September 19, 2025	161.78	161.82	161.82	162.01	161.72	9,672
September 18, 2025	161.85	161.94	161.94	162.1	161.74	5,570
September 17, 2025	162	161.94	161.94	162	161.74	13,456
September 16, 2025	161.96	161.92	161.92	161.97	161.77	3,668
September 15, 2025	161.84	161.95	161.95	161.98	161.77	7,611
September 12, 2025	161.9	161.75	161.75	161.92	161.65	5,649
September 11, 2025	162.07	162.04	162.04	162.19	161.71	8,721
September 10, 2025	162.09	161.93	161.93	162.1	161.81	14,259
September 09, 2025	161.97	161.9	161.9	161.98	161.76	2,843
September 08, 2025	161.86	162.04	162.04	162.04	161.75	7,678
September 05, 2025	161.56	161.95	161.95	161.95	161.31	6,470
September 04, 2025	161.21	161.29	161.29	161.45	161.14	13,216
September 03, 2025	160.68	161	161	161.1	160.64	3,447
September 02, 2025	161.01	160.67	160.67	161.04	160.53	14,130
September 01, 2025	161.13	161.19	161.19	161.31	160.96	3,849
August 29, 2025	161.44	161.21	161.21	161.44	161.18	7,271
August 28, 2025	161.49	161.44	161.44	161.6	161.23	8,041
August 27, 2025	161.28	161.43	161.43	161.44	161.19	34,687
August 26, 2025	161.27	161.26	161.26	161.31	161.12	12,284
August 25, 2025	161.21	161.19	161.19	161.24	160.96	5,820
August 22, 2025	160.98	161.29	161.29	161.4	160.94	8,874
August 21, 2025	161.5	161.17	161.17	161.53	161.01	10,141
August 20, 2025	161.4	161.48	161.48	161.5	161.22	7,169
August 19, 2025	161.35	161.34	161.34	161.38	161.16	3,510
August 18, 2025	161.59	161.26	161.26	161.59	161.07	7,328
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

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