Xtrackers II ESG EUR Corporate Bond UCITS ETF - XB4F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	143.88	143.95	143.95	143.99	143.82	1,209
September 26, 2025	143.53	143.81	143.81	143.84	143.53	1,488
September 25, 2025	144.05	143.56	143.56	144.05	143.54	13,710
September 24, 2025	143.92	143.94	143.94	143.94	143.79	7,269
September 23, 2025	144.12	143.83	143.83	144.12	143.71	4,501
September 22, 2025	143.53	143.82	143.82	143.94	143.53	2,845
September 19, 2025	144.09	143.8	143.8	144.09	143.77	2,992
September 18, 2025	143.97	144.02	144.02	144.07	143.85	1,359
September 17, 2025	144	143.95	143.95	144	143.82	3,836
September 16, 2025	143.9	143.86	143.86	144.02	143.79	3,335
September 15, 2025	143.94	143.87	143.87	143.94	143.76	8,822
September 12, 2025	143.89	143.76	143.76	143.99	143.73	2,051
September 11, 2025	143.4	144.16	144.16	144.22	143.4	4,082
September 10, 2025	143.95	144.01	144.01	144.1	143.88	5,971
September 09, 2025	143.5	143.82	143.82	143.96	143.5	1,697
September 08, 2025	143.32	144	144	144.04	143.32	1,533
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

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