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
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
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

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