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
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
September 11, 2025	10.64	10.71	10.71	10.71	10.64	12,367
September 10, 2025	10.63	10.67	10.67	10.67	10.62	9,738
September 09, 2025	10.65	10.62	10.62	10.65	10.62	33,822
September 08, 2025	10.62	10.65	10.65	10.65	10.62	4,595
September 05, 2025	10.55	10.62	10.62	10.62	10.55	3,024
September 04, 2025	10.39	10.52	10.52	10.53	10.39	7,778
September 03, 2025	10.4	10.48	10.48	10.48	10.4	55,897
September 02, 2025	10.44	10.4	10.4	10.44	10.39	3,984
September 01, 2025	10.45	10.45	10.45	10.45	10.44	2,296
August 29, 2025	10.49	10.46	10.46	10.49	10.46	2,383
August 28, 2025	10.49	10.5	10.5	10.51	10.49	21,442
August 27, 2025	10.47	10.45	10.45	10.48	10.44	11,528
August 26, 2025	10.45	10.46	10.46	10.48	10.45	1,382
August 25, 2025	10.48	10.47	10.47	10.48	10.47	6,391
August 22, 2025	10.42	10.5	10.5	10.5	10.42	6,391
August 21, 2025	10.46	10.42	10.42	10.46	10.42	4,958
August 20, 2025	10.45	10.46	10.46	10.46	10.44	7,525
August 19, 2025	10.54	10.56	10.45	10.57	10.54	3,417
August 18, 2025	10.58	10.54	10.54	10.6	10.54	7,235
August 15, 2025	10.59	10.57	10.57	10.59	10.57	24
August 14, 2025	10.64	10.58	10.58	10.64	10.58	9,251
August 13, 2025	10.57	10.62	10.62	10.62	10.57	6,758
August 12, 2025	10.55	10.54	10.54	10.56	10.54	5,226
August 11, 2025	10.56	10.55	10.55	10.57	10.55	21,154
August 08, 2025	10.58	10.54	10.54	10.58	10.54	7,092
August 07, 2025	10.58	10.6	10.6	10.6	10.58	2,603
August 06, 2025	10.57	10.58	10.58	10.58	10.55	1,842
August 05, 2025	10.58	10.58	10.58	10.58	10.57	25,717
August 04, 2025	10.54	10.57	10.57	10.58	10.54	2,933
August 01, 2025	10.46	10.54	10.54	10.55	10.45	38,825
July 31, 2025	10.51	10.51	10.51	10.53	10.5	12,719
July 30, 2025	10.51	10.48	10.48	10.52	10.48	9,658
July 29, 2025	10.45	10.49	10.49	10.49	10.45	2,188
July 28, 2025	10.48	10.45	10.45	10.49	10.45	1,221
July 25, 2025	10.44	10.45	10.45	10.45	10.44	436
July 24, 2025	10.44	10.45	10.45	10.45	10.44	3,016
July 23, 2025	10.44	10.45	10.45	10.46	10.44	10,106
July 22, 2025	10.44	10.47	10.47	10.47	10.43	6,613
July 21, 2025	10.42	10.47	10.47	10.47	10.42	14,177
July 18, 2025	10.4	10.41	10.41	10.41	10.4	18,320
July 17, 2025	10.33	10.39	10.39	10.39	10.33	2,459
July 16, 2025	10.35	10.34	10.34	10.39	10.34	112,369
July 15, 2025	10.39	10.35	10.35	10.4	10.35	10,209
July 14, 2025	10.38	10.37	10.37	10.39	10.37	26,051
July 11, 2025	10.43	10.39	10.39	10.43	10.39	17,125
July 10, 2025	10.45	10.44	10.44	10.45	10.44	11,330
July 09, 2025	10.41	10.41	10.41	10.42	10.4	12,023
July 08, 2025	10.42	10.4	10.4	10.42	10.4	478
July 07, 2025	10.48	10.43	10.43	10.48	10.43	10,219

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