Xtrackers (IE) Plc - Xtrackers USD Corporate Bond UCITS ETF 1D - XDGU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.1	11.07	11.07	11.11	11.07	2,049
August 15, 2025	11.11	11.07	11.07	11.11	11.07	1,428
August 14, 2025	11.15	11.14	11.14	11.16	11.14	9,447
August 13, 2025	11.09	11.1	11.1	11.12	11.07	134
August 12, 2025	11.14	11.06	11.06	11.15	11.06	1,381
August 11, 2025	11.09	11.15	11.15	11.16	11.09	19,897
August 08, 2025	11.11	11.07	11.07	11.13	11.07	115
August 07, 2025	11.1	11.16	11.16	11.17	11.1	5,902
August 06, 2025	11.18	11.13	11.13	11.19	11.13	3,106
August 05, 2025	11.23	11.21	11.21	11.23	11.21	405
August 04, 2025	11.16	11.19	11.19	11.2	11.16	34,613
August 01, 2025	11.2	11.18	11.18	11.23	11.16	6,499
July 31, 2025	11.25	11.26	11.26	11.26	11.24	2,309
July 30, 2025	11.14	11.18	11.18	11.19	11.14	340
July 29, 2025	11.09	11.14	11.14	11.14	11.05	971
July 28, 2025	10.95	11.01	11.01	11.01	10.95	2,960
July 25, 2025	10.87	10.91	10.91	10.91	10.87	3,272
July 24, 2025	10.88	10.87	10.87	10.89	10.86	365
July 23, 2025	10.89	10.91	10.91	10.92	10.89	4,085
July 22, 2025	10.92	10.92	10.92	10.93	10.91	1,020
July 21, 2025	10.97	10.95	10.95	10.99	10.94	2,777
July 18, 2025	10.94	10.93	10.93	10.94	10.92	1,974
July 17, 2025	10.92	10.97	10.97	10.97	10.92	1,916
July 16, 2025	10.89	10.81	10.81	10.99	10.81	6,120
July 15, 2025	10.89	10.91	10.91	10.92	10.89	1,649
July 14, 2025	10.88	10.85	10.85	10.88	10.85	6,960
July 11, 2025	10.92	10.87	10.87	10.92	10.87	2,642
July 10, 2025	10.9	10.94	10.94	10.94	10.9	2,063
July 09, 2025	10.86	10.88	10.88	10.89	10.86	3,633
July 08, 2025	10.85	10.86	10.86	10.88	10.83	2,532
July 07, 2025	10.91	10.87	10.87	10.92	10.87	2,387
July 04, 2025	10.93	10.88	10.88	10.93	10.88	4,252
July 03, 2025	10.92	10.91	10.91	10.92	10.89	3,183
July 02, 2025	10.9	10.9	10.9	10.9	10.9	2,300
July 01, 2025	10.93	10.89	10.89	10.93	10.89	3,557
June 30, 2025	10.88	10.89	10.89	10.92	10.88	1,318
June 27, 2025	10.9	10.91	10.91	10.91	10.89	4,982
June 26, 2025	10.91	10.9	10.9	10.91	10.88	10
June 25, 2025	11.01	10.94	10.94	11.01	10.94	2,875
June 24, 2025	10.98	10.97	10.97	10.98	10.94	2,694
June 23, 2025	11	11.01	11.01	11.05	11	492
June 20, 2025	11.03	10.99	10.99	11.03	10.96	43,636
June 19, 2025	11.03	11.04	11.04	11.04	11.01	2,881
June 18, 2025	10.99	11.01	11.01	11.02	10.99	2,160
June 17, 2025	10.91	10.96	10.96	10.96	10.91	591
June 16, 2025	10.88	10.92	10.92	10.92	10.88	8,015
June 13, 2025	10.97	10.92	10.92	11.03	10.92	36,024
June 12, 2025	10.98	10.95	10.95	10.98	10.92	3,472
June 11, 2025	11.03	10.98	10.98	11.03	10.98	19,828
June 10, 2025	11.03	11.01	11.01	11.05	11.01	5,005
June 09, 2025	10.97	11	11	11.01	10.97	1,092
June 06, 2025	11.02	11.02	11.02	11.06	11.02	3,050
June 05, 2025	11.11	11.02	11.02	11.11	11.01	6,611
June 04, 2025	11.03	11.07	11.07	11.07	11.01	768
June 03, 2025	11	11.03	11.03	11.03	11	650
June 02, 2025	11.03	10.94	10.94	11.03	10.94	12,978
May 30, 2025	11.05	11.07	11.07	11.08	11.04	940
May 29, 2025	11.06	11.03	11.03	11.06	11.03	2,990
May 28, 2025	11.05	11.04	11.04	11.08	11.02	3,795
May 27, 2025	10.98	11.04	11.04	11.04	10.97	3,057

Xtrackers (IE) Plc - Xtrackers USD Corporate Bond UCITS ETF 1D (XDGU.DE) XETRA