Xtrackers iBoxx EUR Corporate Bond Yield Plus UCITS ETF - XDEP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.4	15.41	15.41	15.42	15.4	17,949
December 03, 2025	15.4	15.41	15.41	15.43	15.4	21,088
December 02, 2025	15.38	15.39	15.39	15.41	15.38	15,606
December 01, 2025	15.42	15.39	15.39	15.42	15.39	21,905
November 28, 2025	15.41	15.42	15.42	15.43	15.4	3,428
November 27, 2025	15.42	15.42	15.42	15.43	15.41	19,073
November 26, 2025	15.4	15.42	15.42	15.43	15.4	8,312
November 25, 2025	15.38	15.41	15.41	15.42	15.38	23,793
November 24, 2025	15.4	15.38	15.38	15.4	15.38	21,300
November 21, 2025	15.4	15.37	15.37	15.4	15.37	14,426
November 20, 2025	15.4	15.39	15.39	15.4	15.38	16,994
November 19, 2025	15.36	15.37	15.37	15.39	15.36	10,090
November 18, 2025	15.39	15.37	15.37	15.39	15.36	9,594
November 17, 2025	15.4	15.38	15.38	15.4	15.37	5,530
November 14, 2025	15.39	15.38	15.38	15.39	15.37	10,788
November 13, 2025	15.43	15.38	15.38	15.43	15.38	11,067
November 12, 2025	15.41	15.43	15.43	15.44	15.41	8,885
November 11, 2025	15.41	15.42	15.42	15.42	15.39	13,009
November 10, 2025	15.4	15.4	15.4	15.41	15.39	5,795
November 07, 2025	15.41	15.39	15.39	15.41	15.37	8,506
November 06, 2025	15.43	15.4	15.4	15.44	15.4	14,438
November 05, 2025	15.44	15.41	15.41	15.45	15.41	13,600
November 04, 2025	15.4	15.42	15.42	15.43	15.4	5,634
November 03, 2025	15.46	15.41	15.41	15.46	15.4	25,579
October 31, 2025	15.43	15.45	15.45	15.46	15.42	3,078
October 30, 2025	15.44	15.44	15.44	15.45	15.42	7,988
October 29, 2025	15.44	15.46	15.46	15.48	15.44	15,306
October 28, 2025	15.47	15.45	15.45	15.48	15.45	9,165
October 27, 2025	15.46	15.46	15.46	15.47	15.43	14,866
October 24, 2025	15.45	15.44	15.44	15.45	15.42	8,844
October 23, 2025	15.47	15.46	15.46	15.47	15.44	10,508
October 22, 2025	15.46	15.46	15.46	15.49	15.45	7,348
October 21, 2025	15.44	15.46	15.46	15.48	15.44	12,028
October 20, 2025	15.48	15.44	15.44	15.51	15.44	28,202
October 17, 2025	15.47	15.44	15.44	15.47	15.43	30,442
October 16, 2025	15.46	15.45	15.45	15.47	15.43	56,285
October 15, 2025	15.43	15.45	15.45	15.46	15.43	50,284
October 14, 2025	15.39	15.4	15.4	15.42	15.35	10,592
October 13, 2025	15.46	15.36	15.36	15.46	15.36	190,244
October 10, 2025	15.37	15.36	15.36	15.39	15.35	3,034
October 09, 2025	15.38	15.36	15.36	15.39	15.36	22,544
October 08, 2025	15.37	15.38	15.38	15.4	15.37	50,527
October 07, 2025	15.37	15.36	15.36	15.37	15.34	8,219
October 06, 2025	15.33	15.36	15.36	15.37	15.33	14,616
October 03, 2025	15.37	15.36	15.36	15.4	15.36	17,532
October 02, 2025	15.33	15.36	15.36	15.37	15.33	10,585
October 01, 2025	15.32	15.34	15.34	15.36	15.32	17,677
September 30, 2025	15.33	15.32	15.32	15.34	15.31	4,328
September 29, 2025	15.3	15.32	15.32	15.33	15.3	12,907
September 26, 2025	15.26	15.3	15.3	15.31	15.26	14,448
September 25, 2025	15.31	15.29	15.29	15.33	15.27	3,843
September 24, 2025	15.31	15.32	15.32	15.33	15.31	4,286
September 23, 2025	15.35	15.32	15.32	15.35	15.31	5,281
September 22, 2025	15.34	15.32	15.32	15.34	15.31	11,702
September 19, 2025	15.33	15.34	15.34	15.34	15.29	49,888
September 18, 2025	15.33	15.33	15.33	15.34	15.32	11,760
September 17, 2025	15.32	15.33	15.33	15.33	15.31	9,608
September 16, 2025	15.35	15.32	15.32	15.35	15.31	17,643
September 15, 2025	15.34	15.33	15.33	15.34	15.32	6,572
September 12, 2025	15.33	15.32	15.32	15.34	15.31	25,583

Xtrackers iBoxx EUR Corporate Bond Yield Plus UCITS ETF (XDEP.DE) XETRA