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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.92	143.96	143.96	143.96	143.81	8,210
February 19, 2026	143.71	143.78	143.78	143.9	143.71	1,931
February 18, 2026	143.78	143.81	143.81	143.92	143.67	5,766
February 17, 2026	144.79	144.77	143.82	144.87	144.68	1,720
February 16, 2026	144.42	144.7	143.75	144.88	144.42	1,099
February 13, 2026	144.84	144.73	144.73	144.84	144.57	3,323
February 12, 2026	144.64	144.71	144.71	144.77	144.6	5,571
February 11, 2026	144.54	144.57	144.57	144.69	144.41	6,316
February 10, 2026	144.52	144.69	144.69	144.69	144.44	3,864
February 09, 2026	143.99	144.45	144.45	144.49	143.99	6,823
February 06, 2026	144.57	144.43	144.43	144.57	144.28	4,123
February 05, 2026	144.32	144.33	144.33	144.37	144.23	4,314
February 04, 2026	144.32	144.32	144.32	144.42	144.26	20,665
February 03, 2026	144.27	144.27	144.27	144.4	144.16	7,730
February 02, 2026	143.91	144.29	144.29	144.43	143.89	3,838
January 30, 2026	144.18	144.42	144.42	144.47	144.18	4,894
January 29, 2026	143.93	144.37	144.37	144.45	143.93	4,870
January 28, 2026	144.3	144.27	144.27	144.38	144.21	3,185
January 27, 2026	143.93	144.22	144.22	144.22	143.93	3,113
January 26, 2026	143.95	144.05	144.05	144.12	143.91	3,421
January 23, 2026	143.85	143.88	143.88	144.02	143.64	24,546
January 22, 2026	143.86	143.94	143.94	144.08	143.86	4,156
January 21, 2026	143.6	143.79	143.79	144.06	143.6	2,690
January 20, 2026	143.75	143.73	143.73	143.8	143.57	1,486
January 19, 2026	143.97	143.81	143.81	144.04	143.79	3,023
January 16, 2026	143.64	143.97	143.97	144.04	143.64	4,549
January 15, 2026	143.58	144.04	144.04	144.08	143.58	4,047
January 14, 2026	143.63	143.91	143.91	143.97	143.63	7,571
January 13, 2026	143.75	143.92	143.92	143.92	143.68	4,417
January 12, 2026	143.64	143.82	143.82	143.92	143.64	596
January 09, 2026	143.32	143.7	143.7	143.81	143.32	3,538
January 08, 2026	143.89	143.63	143.63	143.89	143.56	4,288
January 07, 2026	143.4	143.77	143.77	143.82	143.4	3,257
January 06, 2026	143.39	143.63	143.63	143.64	143.37	4,396
January 05, 2026	142.82	143.32	143.32	143.39	142.82	6,243
January 02, 2026	143.41	143.07	143.07	143.41	143.07	2,994
December 30, 2025	142.98	143.39	143.39	143.39	142.98	997
December 29, 2025	143.2	143.32	143.32	143.36	143.05	3,654
December 23, 2025	142.44	143.01	143.01	143.17	142.44	4,161
December 22, 2025	142.84	142.68	142.68	143.06	142.68	8,860
December 19, 2025	143.29	142.87	142.87	143.29	142.81	5,385
December 18, 2025	143.04	142.95	142.95	143.18	142.62	13,436
December 17, 2025	143.28	142.95	142.95	143.28	142.91	9,149
December 16, 2025	142.95	143.03	143.03	143.39	142.91	6,843
December 15, 2025	142.66	143.04	143.04	143.2	142.66	10,477
December 12, 2025	142.69	142.97	142.97	143.1	142.69	8,286
December 11, 2025	142.82	142.79	142.79	143.07	142.79	6,913
December 10, 2025	142.42	142.92	142.92	142.92	142.42	82,577
December 09, 2025	142.64	142.92	142.92	143.1	142.64	53,011
December 08, 2025	143.25	142.95	142.95	143.3	142.82	7,133
December 05, 2025	143.51	143.39	143.39	143.67	143.35	10,939
December 04, 2025	143.22	143.48	143.48	143.71	143.22	9,198
December 03, 2025	143.59	143.55	143.55	143.76	143.51	23,367
December 02, 2025	143.97	143.46	143.46	143.97	143.38	2,299
December 01, 2025	143.47	143.44	143.44	143.66	143.4	4,304
November 28, 2025	143.61	143.76	143.76	144.18	143.55	2,630
November 27, 2025	143.77	143.7	143.7	143.77	143.59	3,823
November 26, 2025	143.61	143.66	143.66	143.71	143.47	4,502
November 25, 2025	143.45	143.57	143.57	143.66	143.45	1,043
November 24, 2025	143.82	143.45	143.45	143.82	143.3	4,338

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