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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.99	13.03	13.03	13.03	12.99	68,278
September 25, 2025	13.06	12.99	12.99	13.06	12.99	415,114
September 24, 2025	13.07	13.05	13.05	13.07	13.05	544
September 23, 2025	13.08	13.07	13.07	13.08	13.07	77,214
September 22, 2025	13.07	13.07	13.07	13.07	13.07	276
September 19, 2025	13.11	13.09	13.09	13.11	13.09	15,410
September 18, 2025	13.16	13.09	13.09	13.16	13.09	450,460
September 17, 2025	13.17	13.16	13.16	13.17	13.16	36
September 16, 2025	13.16	13.15	13.15	13.16	13.15	20,712
September 15, 2025	13.14	13.17	13.17	13.17	13.08	8,726
September 12, 2025	13.11	13.11	13.11	13.11	13.11	9,900
September 11, 2025	13.07	13.15	13.15	13.15	13.07	290,478
September 10, 2025	13.04	13.08	13.08	13.08	13.04	19,036
September 09, 2025	13.06	13.04	13.04	13.06	13.04	7,936
September 08, 2025	13.02	13.08	13.08	13.08	13.02	1,434
September 05, 2025	12.95	13.02	13.02	13.04	12.95	43,263
September 04, 2025	12.87	12.92	12.92	12.96	12.87	112,883
September 03, 2025	12.75	12.85	12.85	12.85	12.75	80,912
September 02, 2025	12.78	12.76	12.76	12.79	12.75	22,089
September 01, 2025	12.81	12.8	12.8	12.82	12.8	1,367
August 29, 2025	12.86	12.82	12.82	12.86	12.82	11,774
August 28, 2025	12.87	12.87	12.87	12.87	12.84	9,806
August 27, 2025	12.83	12.82	12.82	12.83	12.82	1,162
August 26, 2025	12.79	12.83	12.83	12.83	12.79	14,959
August 22, 2025	12.87	12.87	12.87	12.87	12.87	0
August 21, 2025	12.86	12.77	12.77	12.86	12.77	134
August 20, 2025	12.81	12.81	12.81	12.81	12.81	1,293
August 19, 2025	12.94	12.95	12.8	12.96	12.93	18,578
August 18, 2025	12.92	12.92	12.77	12.92	12.92	9,951
August 15, 2025	12.99	12.97	12.97	13	12.97	1,548
August 14, 2025	12.98	12.98	12.98	12.98	12.98	0
August 13, 2025	12.99	13.03	13.03	13.03	12.99	1,181
August 12, 2025	12.92	12.94	12.94	12.94	12.92	644
August 11, 2025	12.89	12.95	12.95	12.95	12.89	9,778
August 08, 2025	12.92	12.92	12.92	12.92	12.92	0
August 07, 2025	12.99	12.99	12.99	12.99	12.99	0
August 06, 2025	12.96	12.96	12.96	12.96	12.96	0
August 05, 2025	12.97	12.97	12.97	12.97	12.97	0
August 04, 2025	12.92	12.95	12.95	12.95	12.92	14,583
August 01, 2025	12.92	12.92	12.92	12.92	12.92	0
July 31, 2025	12.87	12.88	12.88	12.88	12.87	3,278
July 30, 2025	12.88	12.83	12.83	12.88	12.82	9,834
July 29, 2025	12.84	12.86	12.86	12.86	12.84	1,892
July 28, 2025	12.79	12.79	12.79	12.79	12.79	3,110
July 25, 2025	12.79	12.8	12.8	12.8	12.79	1,006
July 24, 2025	12.8	12.8	12.8	12.8	12.8	0
July 23, 2025	12.81	12.81	12.81	12.81	12.81	5,366
July 22, 2025	12.82	12.82	12.82	12.82	12.82	0
July 21, 2025	12.81	12.81	12.81	12.81	12.79	10,336
July 18, 2025	12.73	12.75	12.75	12.75	12.73	844
July 17, 2025	12.72	12.72	12.72	12.72	12.72	0
July 16, 2025	12.68	12.68	12.68	12.7	12.67	2,912
July 15, 2025	12.73	12.68	12.68	12.74	12.68	32,155
July 14, 2025	12.7	12.69	12.69	12.72	12.69	35,954
July 11, 2025	12.81	12.71	12.71	12.81	12.71	867
July 10, 2025	12.77	12.77	12.77	12.78	12.77	90,040
July 09, 2025	12.74	12.73	12.73	12.74	12.73	2,064
July 08, 2025	12.73	12.72	12.72	12.73	12.72	1,308
July 07, 2025	12.8	12.75	12.75	12.8	12.75	1,638
July 04, 2025	12.84	12.82	12.82	12.84	12.82	192

Xtrackers (IE) Plc - Xtrackers USD Corporate Bond UCITS ETF 1D (XDGU.L) LSE