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
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
November 21, 2025	10.49	10.48	10.48	10.49	10.48	1,425
November 20, 2025	10.46	10.48	10.48	10.48	10.45	9,016
November 19, 2025	10.45	10.47	10.47	10.47	10.45	7,972
November 18, 2025	10.58	10.56	10.44	10.59	10.56	1,636
November 17, 2025	10.57	10.58	10.46	10.59	10.56	1,496
November 14, 2025	10.58	10.59	10.59	10.62	10.57	9,522
November 13, 2025	10.63	10.61	10.61	10.64	10.61	18,875
November 12, 2025	10.64	10.64	10.64	10.65	10.63	28,166
November 11, 2025	10.61	10.65	10.65	10.65	10.61	7,194
November 10, 2025	10.57	10.61	10.61	10.61	10.57	4,222
November 07, 2025	10.61	10.61	10.61	10.63	10.6	9,275
November 06, 2025	10.59	10.62	10.62	10.62	10.59	1,712
November 05, 2025	10.62	10.59	10.59	10.62	10.58	22,200
November 04, 2025	10.61	10.63	10.63	10.63	10.6	3,788
November 03, 2025	10.62	10.59	10.59	10.64	10.58	19,017
October 31, 2025	10.65	10.64	10.64	10.66	10.63	2,690
October 30, 2025	10.72	10.69	10.69	10.72	10.68	47,077
October 29, 2025	10.79	10.78	10.78	10.81	10.77	1,572
October 28, 2025	10.79	10.77	10.77	10.8	10.77	1,020
October 27, 2025	10.75	10.78	10.78	10.78	10.75	6,311
October 24, 2025	10.76	10.76	10.76	10.78	10.75	21,461
October 23, 2025	10.75	10.76	10.76	10.76	10.74	1,289
October 22, 2025	10.77	10.75	10.75	10.78	10.74	9,304
October 21, 2025	10.77	10.79	10.79	10.79	10.76	3,421
October 20, 2025	10.71	10.74	10.74	10.75	10.71	14,123
October 17, 2025	10.76	10.72	10.72	10.8	10.71	8,224
October 16, 2025	10.73	10.72	10.72	10.74	10.72	1,547
October 15, 2025	10.78	10.74	10.74	10.78	10.72	62,061
October 14, 2025	10.7	10.67	10.67	10.7	10.67	384
October 13, 2025	10.72	10.66	10.66	10.72	10.64	1,940
October 10, 2025	10.65	10.65	10.65	10.67	10.65	26,478
October 09, 2025	10.65	10.63	10.63	10.66	10.63	28,435
October 08, 2025	10.67	10.68	10.68	10.69	10.67	18,683
October 07, 2025	10.64	10.65	10.65	10.65	10.63	9,342
October 06, 2025	10.65	10.64	10.64	10.66	10.64	3,820
October 03, 2025	10.68	10.68	10.68	10.69	10.67	2,353
October 02, 2025	10.67	10.67	10.67	10.68	10.67	2,823
October 01, 2025	10.61	10.65	10.65	10.66	10.61	2,823
September 30, 2025	10.66	10.64	10.64	10.66	10.63	3,503
September 29, 2025	10.63	10.65	10.65	10.65	10.63	2,889
September 26, 2025	10.58	10.6	10.6	10.61	10.58	4,710
September 25, 2025	10.63	10.57	10.57	10.63	10.57	3,934
September 24, 2025	10.67	10.62	10.62	10.67	10.62	12,324
September 23, 2025	10.64	10.65	10.65	10.67	10.64	12,324
September 22, 2025	10.65	10.64	10.64	10.67	10.64	6,263
September 19, 2025	10.66	10.65	10.65	10.68	10.65	4,279
September 18, 2025	10.71	10.66	10.66	10.73	10.66	8,142
September 17, 2025	10.74	10.72	10.72	10.74	10.71	18,129
September 16, 2025	10.73	10.71	10.71	10.73	10.71	1,103
September 15, 2025	10.67	10.72	10.72	10.72	10.67	4,571
September 12, 2025	10.68	10.67	10.67	10.71	10.67	452

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