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
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
September 11, 2025	15.33	15.34	15.34	15.34	15.32	34,806
September 10, 2025	15.36	15.32	15.32	15.36	15.32	9,033
September 09, 2025	15.31	15.32	15.32	15.33	15.31	6,358
September 08, 2025	15.33	15.33	15.33	15.34	15.31	10,290
September 05, 2025	15.29	15.31	15.31	15.33	15.26	12,740
September 04, 2025	15.24	15.26	15.26	15.27	15.24	10,666
September 03, 2025	15.18	15.23	15.23	15.23	15.18	4,415
September 02, 2025	15.2	15.2	15.2	15.23	15.19	12,316
September 01, 2025	15.25	15.25	15.25	15.26	15.23	9,859
August 29, 2025	15.27	15.26	15.26	15.27	15.25	1,766
August 28, 2025	15.29	15.27	15.27	15.29	15.26	4,762
August 27, 2025	15.25	15.28	15.28	15.28	15.25	21,118
August 26, 2025	15.26	15.26	15.26	15.27	15.24	12,692
August 25, 2025	15.27	15.25	15.25	15.27	15.24	18,408
August 22, 2025	15.22	15.27	15.27	15.28	15.22	440,842
August 21, 2025	15.28	15.24	15.24	15.28	15.22	6,637
August 20, 2025	15.28	15.28	15.28	15.29	15.25	26,385
August 19, 2025	15.47	15.48	15.27	15.49	15.46	33,827
August 18, 2025	15.46	15.47	15.47	15.48	15.46	3,376
August 15, 2025	15.52	15.47	15.47	15.52	15.46	2,672
August 14, 2025	15.52	15.51	15.51	15.54	15.5	84,171
August 13, 2025	15.48	15.51	15.51	15.52	15.48	26,042
August 12, 2025	15.49	15.46	15.46	15.49	15.46	36,554
August 11, 2025	15.48	15.47	15.47	15.49	15.47	9,787
August 08, 2025	15.5	15.47	15.47	15.52	15.47	13,317
August 07, 2025	15.51	15.51	15.51	15.53	15.49	11,935
August 06, 2025	15.48	15.49	15.49	15.51	15.48	17,046
August 05, 2025	15.49	15.49	15.49	15.51	15.48	8,449
August 04, 2025	15.44	15.49	15.49	15.5	15.44	15,655
August 01, 2025	15.44	15.44	15.44	15.47	15.42	3,586
July 31, 2025	15.48	15.47	15.47	15.48	15.45	18,607
July 30, 2025	15.46	15.46	15.46	15.48	15.44	6,327
July 29, 2025	15.48	15.47	15.47	15.49	15.47	5,901
July 28, 2025	15.44	15.48	15.48	15.48	15.44	21,240
July 25, 2025	15.42	15.45	15.45	15.45	15.41	45,648
July 24, 2025	15.45	15.44	15.44	15.48	15.44	18,488
July 23, 2025	15.5	15.5	15.5	15.52	15.48	17,110
July 22, 2025	15.45	15.48	15.48	15.49	15.45	10,046
July 21, 2025	15.46	15.47	15.47	15.48	15.43	18,322
July 18, 2025	15.43	15.42	15.42	15.43	15.41	2,367
July 17, 2025	15.42	15.44	15.44	15.44	15.41	10,552
July 16, 2025	15.38	15.42	15.42	15.43	15.38	15,233
July 15, 2025	15.42	15.4	15.4	15.43	15.4	7,373
July 14, 2025	15.4	15.39	15.39	15.41	15.39	11,554
July 11, 2025	15.41	15.39	15.39	15.41	15.39	1,070
July 10, 2025	15.44	15.42	15.42	15.44	15.41	1,603
July 09, 2025	15.41	15.43	15.43	15.45	15.41	13,809
July 08, 2025	15.4	15.42	15.42	15.42	15.4	3,550
July 07, 2025	15.47	15.43	15.43	15.47	15.43	5,824

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