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
October 17, 2025	11.31	11.31	11.31	11.31	11.28	16,953
October 16, 2025	11.32	11.29	11.29	11.33	11.28	6,083
October 15, 2025	11.34	11.35	11.35	11.37	11.33	5,248
October 14, 2025	11.36	11.32	11.32	11.39	11.32	14,359
October 13, 2025	11.32	11.33	11.33	11.33	11.29	6,792
October 10, 2025	11.3	11.27	11.27	11.33	11.27	3,861
October 09, 2025	11.27	11.3	11.3	11.3	11.26	2,890
October 08, 2025	11.28	11.29	11.29	11.3	11.27	9,364
October 07, 2025	11.2	11.22	11.22	11.22	11.19	751
October 06, 2025	11.17	11.17	11.17	11.24	11.17	18,550
October 03, 2025	11.2	11.17	11.17	11.2	11.17	1,452
October 02, 2025	11.16	11.21	11.21	11.21	11.16	8,184
October 01, 2025	11.08	11.15	11.15	11.15	11.06	1,268
September 30, 2025	11.16	11.14	11.14	11.16	11.13	1,061
September 29, 2025	11.14	11.15	11.15	11.16	11.14	969
September 26, 2025	11.12	11.13	11.13	11.15	11.12	1,092
September 25, 2025	11.1	11.11	11.11	11.11	11.09	206
September 24, 2025	11.1	11.11	11.11	11.14	11.1	2,176
September 23, 2025	11.08	11.09	11.09	11.12	11.08	17,447
September 22, 2025	11.17	11.1	11.1	11.17	11.1	3,004
September 19, 2025	11.11	11.13	11.13	11.15	11.11	4,054
September 18, 2025	11.14	11.11	11.11	11.14	11.11	2,568
September 17, 2025	11.11	11.1	11.1	11.14	11.09	4,484
September 16, 2025	11.17	11.1	11.1	11.17	11.1	3,428
September 15, 2025	11.17	11.19	11.19	11.19	11.15	28,175
September 12, 2025	11.18	11.17	11.17	11.21	11.17	1,925
September 11, 2025	11.17	11.19	11.19	11.21	11.16	8,045
September 10, 2025	11.15	11.16	11.16	11.16	11.12	4,312
September 09, 2025	11.1	11.11	11.11	11.12	11.08	2,588
September 08, 2025	11.09	11.12	11.12	11.12	11.09	4,625
September 05, 2025	11.1	11.09	11.09	11.1	11.07	8,425
September 04, 2025	10.96	11.09	11.09	11.09	10.96	7,122
September 03, 2025	10.97	10.99	10.99	11	10.94	6,210
September 02, 2025	10.92	10.94	10.94	10.97	10.92	4,576
September 01, 2025	10.93	10.94	10.94	10.94	10.92	1,049
August 29, 2025	11.01	10.96	10.96	11.02	10.96	2,176
August 28, 2025	11.04	11.03	11.03	11.06	11	3,816
August 27, 2025	11.04	11.04	11.04	11.08	11.04	110,104
August 26, 2025	11.02	11	11	11.03	11	1,157
August 25, 2025	10.96	10.99	10.99	10.99	10.96	5,809
August 22, 2025	11	10.98	10.98	11.01	10.96	102,073
August 21, 2025	11.02	10.99	10.99	11.02	10.97	8,012
August 20, 2025	11.01	10.98	10.98	11.01	10.98	1,414
August 19, 2025	11.08	11.1	10.97	11.1	11.08	868
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

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