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
January 14, 2026	15.44	15.45	15.45	15.47	15.44	5,006
January 13, 2026	15.44	15.45	15.45	15.47	15.44	15,294
January 12, 2026	15.43	15.45	15.45	15.46	15.43	12,816
January 09, 2026	15.42	15.44	15.44	15.44	15.42	23,109
January 08, 2026	15.43	15.42	15.42	15.43	15.41	11,383
January 07, 2026	15.44	15.44	15.44	15.44	15.42	6,970
January 06, 2026	15.38	15.41	15.41	15.41	15.38	6,303
January 05, 2026	15.36	15.38	15.38	15.38	15.35	11,450
January 02, 2026	15.38	15.36	15.36	15.38	15.36	8,354
December 30, 2025	15.38	15.37	15.37	15.4	15.37	2,353
December 29, 2025	15.34	15.38	15.38	15.4	15.34	35,371
December 23, 2025	15.36	15.34	15.34	15.37	15.3	18,719
December 22, 2025	15.32	15.3	15.3	15.33	15.3	31,216
December 19, 2025	15.34	15.32	15.32	15.35	15.32	19,489
December 18, 2025	15.34	15.35	15.35	15.36	15.32	5,502
December 17, 2025	15.37	15.33	15.33	15.37	15.33	9,040
December 16, 2025	15.35	15.35	15.35	15.37	15.33	2,660
December 15, 2025	15.35	15.34	15.34	15.35	15.33	4,854
December 12, 2025	15.33	15.33	15.33	15.34	15.32	7,353
December 11, 2025	15.32	15.34	15.34	15.36	15.32	26,862
December 10, 2025	15.33	15.31	15.31	15.33	15.29	55,423
December 09, 2025	15.32	15.32	15.32	15.34	15.31	19,599
December 08, 2025	15.38	15.29	15.29	15.38	15.29	8,889
December 05, 2025	15.4	15.38	15.38	15.41	15.38	23,932
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

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