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
November 07, 2025	11.29	11.29	11.29	11.33	11.29	5,552
November 06, 2025	11.32	11.33	11.33	11.35	11.32	34,229
November 05, 2025	11.39	11.36	11.36	11.39	11.35	20,528
November 04, 2025	11.33	11.38	11.38	11.39	11.33	3,000
November 03, 2025	11.33	11.31	11.31	11.37	11.3	4,530
October 31, 2025	11.33	11.35	11.35	11.35	11.33	516
October 30, 2025	11.35	11.38	11.38	11.38	11.34	56,006
October 29, 2025	11.41	11.37	11.37	11.41	11.37	721
October 28, 2025	11.4	11.36	11.36	11.4	11.36	2,073
October 27, 2025	11.38	11.39	11.39	11.39	11.37	2,026
October 24, 2025	11.39	11.39	11.39	11.4	11.38	202
October 23, 2025	11.42	11.4	11.4	11.42	11.39	4,052
October 22, 2025	11.41	11.38	11.38	11.44	11.38	7,961
October 21, 2025	11.38	11.42	11.42	11.43	11.38	10,985
October 20, 2025	11.4	11.33	11.33	11.4	11.29	1,875
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

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