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
November 07, 2025	13.07	13.07	13.07	13.07	13.06	1,022
November 06, 2025	13.04	13.07	13.07	13.07	13.04	481,706
November 05, 2025	13.08	13.04	13.04	13.08	13.04	26,150
November 04, 2025	13.06	13.09	13.09	13.09	13.06	760
November 03, 2025	13.1	13.04	13.04	13.11	13.04	91,650
October 31, 2025	13.12	13.11	13.11	13.12	13.11	17,317
October 30, 2025	13.19	13.17	13.17	13.19	13.15	36,769
October 29, 2025	13.26	13.26	13.26	13.26	13.26	0
October 28, 2025	13.3	13.26	13.26	13.3	13.26	29,942
October 27, 2025	13.26	13.28	13.28	13.28	13.26	1,084
October 24, 2025	13.29	13.25	13.25	13.29	13.25	2,016
October 23, 2025	13.22	13.23	13.23	13.23	13.22	72,295
October 22, 2025	13.22	13.24	13.24	13.24	13.22	644
October 21, 2025	13.22	13.26	13.26	13.26	13.22	3,706
October 20, 2025	13.2	13.22	13.22	13.22	13.2	35,898
October 17, 2025	13.21	13.19	13.19	13.21	13.19	2,000
October 16, 2025	13.19	13.19	13.19	13.19	13.19	5,064
October 15, 2025	13.21	13.21	13.21	13.21	13.21	0
October 14, 2025	13.12	13.12	13.12	13.12	13.12	0
October 13, 2025	13.12	13.11	13.11	13.12	13.09	3,567
October 10, 2025	13.11	13.11	13.11	13.11	13.1	18,223
October 09, 2025	13.1	13.06	13.06	13.1	13.06	34,845
October 08, 2025	13.13	13.11	13.11	13.13	13.11	34,579
October 07, 2025	13.09	13.11	13.11	13.11	13.09	2,323
October 06, 2025	13.09	13.08	13.08	13.09	13.08	88,007
October 03, 2025	13.14	13.12	13.12	13.14	13.12	100
October 02, 2025	13.06	13.12	13.12	13.12	13.06	1,719
October 01, 2025	13.08	13.1	13.1	13.1	13.07	4,861
September 30, 2025	13.07	13.07	13.07	13.07	13.07	0
September 29, 2025	13.06	13.07	13.07	13.09	13.06	46,864
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

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