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
February 20, 2026	15.34	15.34	15.34	15.37	15.34	50,134
February 19, 2026	15.34	15.35	15.35	15.35	15.33	18,249
February 18, 2026	15.33	15.33	15.33	15.35	15.33	7,443
February 17, 2026	15.57	15.55	15.33	15.57	15.55	7,382
February 16, 2026	15.58	15.56	15.34	15.58	15.56	28,294
February 13, 2026	15.56	15.54	15.32	15.56	15.54	8,237
February 12, 2026	15.55	15.56	15.34	15.56	15.55	20,422
February 11, 2026	15.54	15.54	15.31	15.55	15.52	39,248
February 10, 2026	15.53	15.54	15.31	15.55	15.53	15,974
February 09, 2026	15.55	15.52	15.3	15.55	15.5	6,137
February 06, 2026	15.54	15.51	15.28	15.54	15.51	44,212
February 05, 2026	15.51	15.51	15.28	15.52	15.5	5,132
February 04, 2026	15.49	15.53	15.3	15.53	15.49	10,432
February 03, 2026	15.59	15.5	15.5	15.59	15.49	13,781
February 02, 2026	15.52	15.5	15.5	15.52	15.49	34,614
January 30, 2026	15.51	15.51	15.51	15.53	15.5	43,649
January 29, 2026	15.49	15.5	15.5	15.52	15.49	12,407
January 28, 2026	15.51	15.5	15.5	15.52	15.5	81,588
January 27, 2026	15.48	15.49	15.49	15.5	15.47	14,517
January 26, 2026	15.45	15.48	15.48	15.49	15.45	9,746
January 23, 2026	15.46	15.45	15.45	15.47	15.44	106,177
January 22, 2026	15.46	15.46	15.46	15.48	15.45	91,992
January 21, 2026	15.44	15.45	15.45	15.47	15.41	32,159
January 20, 2026	15.44	15.44	15.44	15.45	15.41	90,682
January 19, 2026	15.48	15.45	15.45	15.48	15.44	20,933
January 16, 2026	15.47	15.45	15.45	15.47	15.45	7,907
January 15, 2026	15.47	15.47	15.47	15.48	15.45	20,236
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

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