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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	143.39	143.35	143.35	143.51	143.29	9,558
November 20, 2025	143.25	143.35	143.35	143.47	143.22	3,261
November 19, 2025	142.76	143.63	143.63	143.63	142.76	8,693
November 18, 2025	144.32	144.14	143.21	144.49	144.14	3,113
November 17, 2025	144.31	144.25	143.32	144.4	144.2	5,096
November 14, 2025	143.85	144.17	143.24	144.32	143.85	2,221
November 13, 2025	144.6	144.36	143.43	144.75	144.36	1,693
November 12, 2025	144.23	144.71	143.77	144.76	144.23	5,686
November 11, 2025	144.9	144.59	143.65	144.9	144.45	800
November 10, 2025	144.68	144.49	143.55	144.68	144.11	929
November 07, 2025	144.11	144.35	144.35	144.49	144.11	1,185
November 06, 2025	144.15	144.43	144.43	144.65	144.15	4,240
November 05, 2025	144.32	144.63	144.63	144.76	144.32	1,372
November 04, 2025	144.09	144.65	144.65	144.71	144.09	3,601
November 03, 2025	145.15	144.42	144.42	145.15	144.42	2,842
October 31, 2025	144.28	144.93	144.93	144.93	144.28	7,829
October 30, 2025	144.22	144.82	144.82	144.95	144.22	4,118
October 29, 2025	144.65	145	145	145.1	144.65	2,972
October 28, 2025	145.06	144.77	144.77	145.2	144.77	1,837
October 27, 2025	144.85	144.97	144.97	145.04	144.83	3,192
October 24, 2025	145.5	144.82	144.82	145.5	144.8	9,182
October 23, 2025	145	144.94	144.94	145.1	144.86	2,149
October 22, 2025	144.78	144.87	144.87	145.25	144.78	3,927
October 21, 2025	145.49	145.22	145.22	145.49	144.94	3,671
October 20, 2025	145.65	144.93	144.93	145.65	144.78	2,533
October 17, 2025	145.03	144.9	144.9	145.06	144.76	5,193
October 16, 2025	144.6	144.98	144.98	145.18	144.6	2,563
October 15, 2025	145.16	145.06	145.06	145.16	144.78	2,532
October 14, 2025	143.59	144.61	144.61	144.65	143.59	3,416
October 13, 2025	143.65	144.36	144.36	144.53	143.65	7,146
October 10, 2025	144.19	144.37	144.37	144.37	144.15	1,809
October 09, 2025	144.38	144.19	144.19	144.46	144.19	2,643
October 08, 2025	144.2	144.45	144.45	144.46	144.2	5,054
October 07, 2025	144.13	144.13	144.13	144.2	144.04	1,893
October 06, 2025	144.4	144.24	144.24	144.4	144.04	4,030
October 03, 2025	144.22	144.26	144.26	144.32	144.17	724
October 02, 2025	144.06	144.25	144.25	144.29	144.04	2,083
October 01, 2025	143.79	144.07	144.07	144.2	143.77	1,832
September 30, 2025	143.95	144.01	144.01	144.04	143.85	2,270
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

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