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
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
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

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