Xtrackers (IE) Plc - Xtrackers USD Corporate Bond UCITS ETF 2D - EUR Hedged - XDGE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.52	10.51	10.51	10.56	10.5	254,408
February 19, 2026	10.5	10.51	10.51	10.51	10.49	8,595
February 18, 2026	10.51	10.52	10.52	10.52	10.51	5,549
February 17, 2026	10.66	10.64	10.52	10.67	10.64	6,026
February 16, 2026	10.64	10.65	10.52	10.66	10.63	2,099
February 13, 2026	10.62	10.63	10.51	10.63	10.59	6,687
February 12, 2026	10.56	10.6	10.6	10.6	10.56	21,209
February 11, 2026	10.57	10.56	10.56	10.58	10.54	3,363
February 10, 2026	10.55	10.58	10.58	10.58	10.54	6,758
February 09, 2026	10.48	10.53	10.53	10.54	10.48	6,086
February 06, 2026	10.54	10.53	10.53	10.54	10.53	2,957
February 05, 2026	10.48	10.52	10.52	10.53	10.48	4,117
February 04, 2026	10.49	10.48	10.48	10.51	10.48	34,484
February 03, 2026	10.54	10.5	10.5	10.54	10.49	9,155
February 02, 2026	10.52	10.5	10.5	10.54	10.5	22,706
January 30, 2026	10.47	10.51	10.51	10.52	10.47	11,864
January 29, 2026	10.48	10.51	10.51	10.52	10.48	3,019
January 28, 2026	10.52	10.52	10.52	10.53	10.52	1,527
January 27, 2026	10.53	10.54	10.54	10.55	10.53	13,848
January 26, 2026	10.59	10.54	10.54	10.59	10.54	18,506
January 23, 2026	10.53	10.53	10.53	10.55	10.52	7,390
January 22, 2026	10.52	10.52	10.52	10.53	10.51	66,300
January 21, 2026	10.47	10.49	10.49	10.49	10.45	17,141
January 20, 2026	10.46	10.46	10.46	10.46	10.43	35,618
January 19, 2026	10.53	10.46	10.46	10.53	10.46	32,974
January 16, 2026	10.55	10.53	10.53	10.55	10.52	39,243
January 15, 2026	10.53	10.56	10.56	10.56	10.53	20,791
January 14, 2026	10.54	10.56	10.56	10.56	10.54	15,336
January 13, 2026	10.5	10.52	10.52	10.52	10.5	7,228
January 12, 2026	10.5	10.52	10.52	10.52	10.49	14,239
January 09, 2026	10.49	10.52	10.52	10.52	10.47	3,838
January 08, 2026	10.53	10.5	10.5	10.53	10.49	3,754
January 07, 2026	10.51	10.53	10.53	10.54	10.51	45,652
January 06, 2026	10.49	10.48	10.48	10.51	10.48	9,526
January 05, 2026	10.5	10.5	10.5	10.51	10.49	116,194
January 02, 2026	10.53	10.49	10.49	10.53	10.49	7,468
December 30, 2025	10.54	10.52	10.52	10.54	10.52	804
December 29, 2025	10.52	10.52	10.52	10.55	10.52	8,660
December 23, 2025	10.5	10.49	10.49	10.51	10.48	4,162
December 22, 2025	10.48	10.49	10.49	10.49	10.48	2,294
December 19, 2025	10.49	10.5	10.5	10.51	10.49	13,632
December 18, 2025	10.49	10.47	10.47	10.52	10.47	4,161
December 17, 2025	10.49	10.48	10.48	10.49	10.47	4,027
December 16, 2025	10.47	10.47	10.47	10.48	10.47	4,794
December 15, 2025	10.49	10.48	10.48	10.49	10.47	12,846
December 12, 2025	10.51	10.46	10.46	10.51	10.46	3,076
December 11, 2025	10.53	10.55	10.55	10.55	10.52	1,011
December 10, 2025	10.49	10.52	10.52	10.52	10.48	3,995
December 09, 2025	10.5	10.5	10.5	10.51	10.5	8,710
December 08, 2025	10.52	10.49	10.49	10.52	10.49	21,453
December 05, 2025	10.54	10.51	10.51	10.54	10.51	3,816
December 04, 2025	10.53	10.54	10.54	10.55	10.53	58,675
December 03, 2025	10.54	10.54	10.54	10.56	10.53	1,560
December 02, 2025	10.52	10.53	10.53	10.54	10.5	9,647
December 01, 2025	10.51	10.51	10.51	10.59	10.51	14,083
November 28, 2025	10.58	10.56	10.56	10.59	10.56	35,386
November 27, 2025	10.58	10.6	10.6	10.6	10.58	1,001
November 26, 2025	10.56	10.59	10.59	10.59	10.55	14,761
November 25, 2025	10.53	10.57	10.57	10.57	10.53	12,326
November 24, 2025	10.49	10.52	10.52	10.52	10.49	14,405

Xtrackers (IE) Plc - Xtrackers USD Corporate Bond UCITS ETF 2D - EUR Hedged (XDGE.DE) XETRA