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
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
July 04, 2025	15.46	15.45	15.45	15.48	15.45	11,467
July 03, 2025	15.41	15.42	15.42	15.46	15.41	12,921
July 02, 2025	15.4	15.41	15.41	15.41	15.39	12,131
July 01, 2025	15.4	15.4	15.4	15.43	15.39	3,067
June 30, 2025	15.37	15.37	15.37	15.39	15.36	1,592
June 27, 2025	15.37	15.37	15.37	15.38	15.36	1,226
June 26, 2025	15.38	15.37	15.37	15.39	15.37	179
June 25, 2025	15.38	15.37	15.37	15.41	15.35	3,630
June 24, 2025	15.39	15.36	15.36	15.39	15.36	2,667
June 23, 2025	15.34	15.36	15.36	15.36	15.32	6,548
June 20, 2025	15.43	15.35	15.35	15.43	15.33	8,701
June 19, 2025	15.34	15.33	15.33	15.34	15.32	10,959
June 18, 2025	15.32	15.35	15.35	15.36	15.32	6
June 17, 2025	15.33	15.34	15.34	15.36	15.33	5,512
June 16, 2025	15.32	15.35	15.35	15.37	15.31	8,024
June 13, 2025	15.37	15.33	15.33	15.37	15.32	13,947
June 12, 2025	15.38	15.35	15.35	15.38	15.35	8,128
June 11, 2025	15.36	15.35	15.35	15.37	15.34	6,931
June 10, 2025	15.35	15.35	15.35	15.37	15.34	1,497
June 09, 2025	15.35	15.32	15.32	15.35	15.32	1,732
June 06, 2025	15.34	15.32	15.32	15.34	15.31	24,334
June 05, 2025	15.37	15.29	15.29	15.37	15.29	26,947
June 04, 2025	15.36	15.33	15.33	15.36	15.33	12,191
June 03, 2025	15.37	15.32	15.32	15.37	15.32	17,936
June 02, 2025	15.34	15.31	15.31	15.34	15.3	3,896
May 30, 2025	15.32	15.31	15.31	15.33	15.3	16,003
May 29, 2025	15.28	15.32	15.32	15.33	15.27	17,074
May 28, 2025	15.3	15.28	15.28	15.3	15.26	8,937
May 27, 2025	15.29	15.29	15.29	15.29	15.26	12,834

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