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
February 20, 2026	11.08	11.04	11.04	11.08	11.04	655
February 19, 2026	11.01	11.05	11.05	11.07	11.01	7,874
February 18, 2026	11	11.02	11.02	11.02	10.99	17,472
February 17, 2026	11.15	11.13	11	11.15	11.13	6,105
February 16, 2026	11.1	11.12	10.99	11.14	11.1	638
February 13, 2026	11.07	11.08	10.95	11.09	11.07	2,158
February 12, 2026	11	11.05	11.05	11.05	11	82
February 11, 2026	10.97	11	11	11.01	10.97	5,970
February 10, 2026	10.96	11	11	11	10.96	7,017
February 09, 2026	10.94	10.96	10.96	10.98	10.92	3,042
February 06, 2026	11.06	11.02	11.02	11.07	11.01	2,178
February 05, 2026	10.99	11.05	11.05	11.05	10.99	6,827
February 04, 2026	10.98	11	11	11	10.97	3,057
February 03, 2026	10.97	10.99	10.99	11.02	10.97	1,589
February 02, 2026	10.94	11.01	11.01	11.01	10.94	41,793
January 30, 2026	10.85	10.95	10.95	10.95	10.85	855
January 29, 2026	10.85	10.89	10.89	10.9	10.85	22,587
January 28, 2026	10.87	10.91	10.91	10.91	10.86	7,700
January 27, 2026	10.98	10.87	10.87	11	10.87	4,019
January 26, 2026	11.02	10.98	10.98	11.03	10.97	9,322
January 23, 2026	11.1	11.06	11.06	11.12	11.06	2,719
January 22, 2026	11.12	11.07	11.07	11.15	11.07	3,500
January 21, 2026	11.01	11.06	11.06	11.07	11.01	3,995
January 20, 2026	11.06	11.03	11.03	11.06	11	13,256
January 19, 2026	11.15	11.12	11.12	11.15	11.11	584
January 16, 2026	11.19	11.22	11.22	11.23	11.19	1,131
January 15, 2026	11.23	11.24	11.24	11.26	11.22	2,027
January 14, 2026	11.23	11.21	11.21	11.23	11.18	3,204
January 13, 2026	11.15	11.17	11.17	11.18	11.13	3,851
January 12, 2026	11.1	11.12	11.12	11.12	11.09	1,264
January 09, 2026	11.13	11.17	11.17	11.17	11.13	3,674
January 08, 2026	11.15	11.14	11.14	11.15	11.12	2,602
January 07, 2026	11.12	11.14	11.14	11.14	11.12	2,825
January 06, 2026	11.05	11.08	11.08	11.08	11.05	5,565
January 05, 2026	11.1	11.07	11.07	11.11	11.07	966
January 02, 2026	11.06	11.01	11.01	11.09	11.01	5,489
December 30, 2025	11.06	11.07	11.07	11.07	11.06	15,116
December 29, 2025	11.08	11.07	11.07	11.08	11.04	1,937
December 23, 2025	11.01	11	11	11.03	10.98	3,557
December 22, 2025	11.03	11.01	11.01	11.03	11	862
December 19, 2025	11.08	11.06	11.06	11.08	11.05	3,314
December 18, 2025	11.04	11.07	11.07	11.07	11.04	191
December 17, 2025	11.06	11	11	11.06	11	2,021
December 16, 2025	10.98	10.98	10.98	10.98	10.98	109
December 15, 2025	11.02	10.99	10.99	11.02	10.99	31,718
December 12, 2025	11.05	10.98	10.98	11.05	10.98	6,695
December 11, 2025	11.1	11.06	11.06	11.11	11.06	1,676
December 10, 2025	11.11	11.13	11.13	11.13	11.11	1,459
December 09, 2025	11.14	11.12	11.12	11.22	11.12	16,139
December 08, 2025	11.13	11.16	11.16	11.16	11.12	10,885
December 05, 2025	11.14	11.14	11.14	11.16	11.14	3,758
December 04, 2025	11.18	11.14	11.14	11.18	11.12	11,040
December 03, 2025	11.16	11.15	11.15	11.16	11.15	1,178
December 02, 2025	11.17	11.19	11.19	11.19	11.16	1,982
December 01, 2025	11.26	11.15	11.15	11.26	11.15	2,361
November 28, 2025	11.3	11.23	11.23	11.3	11.23	3,137
November 27, 2025	11.26	11.26	11.26	11.28	11.25	2,679
November 26, 2025	11.24	11.25	11.25	11.27	11.24	1,258
November 25, 2025	11.27	11.26	11.26	11.27	11.24	3,581
November 24, 2025	11.23	11.24	11.24	11.24	11.22	11,518

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