Xtrackers II ESG EUR Corporate Bond UCITS ETF (XB4F.DE) XETRA

143.33

-0.505(-0.35%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	144	143.83	143.83	144	143.45	4,760
September 04, 2025	143.24	143.48	143.48	143.53	143.16	3,201
September 03, 2025	142.92	143.21	143.21	143.21	142.71	8,927
September 02, 2025	143.08	142.78	142.78	143.08	142.78	3,281
September 01, 2025	143.14	143.17	143.17	143.35	143.08	1,122
August 29, 2025	143.1	143.35	143.35	143.46	143.1	4,870
August 28, 2025	143.59	143.49	143.49	143.65	143.29	5,603
August 27, 2025	143.46	143.54	143.54	143.57	143.41	11,373
August 26, 2025	143.21	143.41	143.41	143.44	143.21	6,924
August 25, 2025	142.72	143.34	143.34	143.46	142.72	3,199
August 22, 2025	143.15	143.48	143.48	143.48	143.15	28,671
August 21, 2025	143.57	143.25	143.25	143.57	143.13	969
August 20, 2025	143.94	143.55	143.55	143.94	143.41	20,700
August 19, 2025	144.57	144.28	143.39	144.57	144.1	4,072
August 18, 2025	144.09	144.18	144.18	144.4	144.09	3,105
August 15, 2025	144.51	144.15	144.15	144.51	144.15	8,026
August 14, 2025	145.1	144.63	144.63	145.1	144.56	2,347
August 13, 2025	144.03	144.56	144.56	144.68	144.03	2,420
August 12, 2025	144.54	144.22	144.22	144.54	144.1	1,957
August 11, 2025	144.29	144.37	144.37	144.53	144.29	2,911
August 08, 2025	144.82	144.33	144.33	144.82	144.33	3,877
August 07, 2025	145.07	144.6	144.6	145.07	144.45	2,235
August 06, 2025	144.55	144.51	144.51	144.61	144.46	1,235
August 05, 2025	144.69	144.67	144.67	144.71	144.51	1,423
August 04, 2025	144.24	144.54	144.54	144.59	144.13	3,459
August 01, 2025	143.96	144.11	144.11	144.34	143.95	3,416
July 31, 2025	144.34	144.39	144.39	144.42	144.2	1,873
July 30, 2025	144.25	144.26	144.26	144.47	144.22	6,766
July 29, 2025	144.34	144.34	144.34	144.41	144.26	3,978
July 28, 2025	144.12	144.34	144.34	144.48	144.12	8,969
July 25, 2025	143.57	144.07	144.07	144.1	143.57	1,958
July 24, 2025	144.25	144.07	144.07	144.45	144.07	1,760
July 23, 2025	144.32	144.6	144.6	144.69	144.32	2,079
July 22, 2025	144.33	144.51	144.51	144.63	144.32	2,127
July 21, 2025	144.73	144.37	144.37	144.73	144.24	2,683
July 18, 2025	143.97	144	144	144.07	143.93	327
July 17, 2025	143.88	144.18	144.18	144.18	143.87	3,166
July 16, 2025	143.51	143.96	143.96	144.06	143.51	3,375
July 15, 2025	143.62	143.85	143.85	144.14	143.62	6,822
July 14, 2025	143.97	143.72	143.72	143.97	143.62	2,618
July 11, 2025	144.44	143.72	143.72	144.44	143.63	13,010
July 10, 2025	144.09	143.89	143.89	144.19	143.89	3,650
July 09, 2025	143.81	144.07	144.07	144.33	143.81	3,035
July 08, 2025	143.97	144.09	144.09	144.09	143.82	3,076
July 07, 2025	144.21	144.07	144.07	144.36	144.07	1,452
July 04, 2025	144.07	144.28	144.28	144.51	144.07	1,271
July 03, 2025	144.54	144.34	144.34	144.54	143.93	2,917
July 02, 2025	144.15	144.03	144.03	144.15	143.73	4,698
July 01, 2025	144.04	143.92	143.92	144.09	143.75	7,754
June 30, 2025	143.38	143.69	143.69	143.78	143.38	1,270
June 27, 2025	143.53	143.59	143.59	143.68	143.38	2,181
June 26, 2025	143.79	143.53	143.53	143.89	143.53	7,432
June 25, 2025	143.5	143.56	143.56	143.88	143.49	1,191
June 24, 2025	144.07	143.76	143.76	144.07	143.47	4,178
June 23, 2025	143.23	143.51	143.51	143.57	143.14	4,959
June 20, 2025	143.77	143.47	143.47	143.77	143.3	10,082
June 19, 2025	143.31	143.26	143.26	143.42	143.22	1,546
June 18, 2025	143.34	143.64	143.64	143.64	143.32	5,697
June 17, 2025	143.28	143.31	143.31	143.62	143.28	4,126
June 16, 2025	143.17	143.53	143.53	143.53	143.07	5,586