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
February 20, 2026	13.02	13.01	13.01	13.03	13	43,153
February 19, 2026	13	13.02	13.02	13.02	13	8,327
February 18, 2026	13	13.02	13.02	13.02	13	1,120
February 17, 2026	13.2	13.15	13	13.2	13.15	123,565
February 16, 2026	13.18	13.19	13.03	13.19	13.17	1,793
February 13, 2026	13.14	13.16	13.16	13.17	13.14	43,266
February 12, 2026	13.09	13.12	13.12	13.12	13.09	1,600
February 11, 2026	13.09	13.06	13.06	13.09	13.03	74,765
February 10, 2026	13.07	13.1	13.1	13.1	13.07	8,760
February 09, 2026	13.01	13.02	13.02	13.03	13.01	862,397
February 06, 2026	13.04	13.02	13.02	13.05	13.02	5,956
February 05, 2026	12.97	13.02	13.02	13.02	12.96	122,762
February 04, 2026	12.99	12.97	12.97	12.99	12.97	697
February 03, 2026	12.99	12.98	12.98	13	12.98	2,749
February 02, 2026	13.02	12.99	12.99	13.03	12.99	248,356
January 30, 2026	12.97	13.01	13.01	13.01	12.96	24,654
January 29, 2026	13.01	13.01	13.01	13.01	12.99	121,390
January 28, 2026	13.02	13.01	13.01	13.03	13.01	1,921
January 27, 2026	13.05	13.05	13.05	13.06	13.03	10,343
January 26, 2026	13.06	13.07	13.07	13.07	13.06	1,176
January 23, 2026	13.03	13.02	13.02	13.03	13.02	10,851
January 22, 2026	13.02	13.01	13.01	13.02	13.01	80,848
January 21, 2026	12.93	12.98	12.98	12.98	12.93	76,959
January 20, 2026	12.93	12.92	12.92	12.94	12.9	8,721
January 19, 2026	12.99	12.95	12.95	12.99	12.95	4,825
January 16, 2026	13.04	13.04	13.04	13.04	13.04	195,200
January 15, 2026	13.06	13.05	13.05	13.06	13.05	625,734
January 14, 2026	13.04	13.06	13.06	13.06	13.04	10,533
January 13, 2026	13.03	13.03	13.03	13.03	13.03	1,398
January 12, 2026	12.98	13	13	13	12.97	26,841
January 09, 2026	12.96	13.01	13.01	13.01	12.96	1,468
January 08, 2026	12.98	12.97	12.97	12.99	12.97	2,265
January 07, 2026	13.02	13.02	13.02	13.02	13	262,016
January 06, 2026	12.98	12.98	12.98	12.98	12.98	1,950
January 05, 2026	12.92	12.97	12.97	12.98	12.92	94,977
January 02, 2026	12.98	12.95	12.95	12.98	12.95	73,414
December 31, 2025	13.03	13.03	13.03	13.03	13.03	0
December 30, 2025	13.01	13.01	13.01	13.02	13	25,730
December 29, 2025	13.05	13.01	13.01	13.05	13.01	146,625
December 24, 2025	12.97	12.97	12.97	12.97	12.97	0
December 23, 2025	12.93	12.95	12.95	12.95	12.93	62,473
December 22, 2025	12.94	12.96	12.96	12.96	12.94	1,823
December 19, 2025	12.95	12.95	12.95	12.95	12.95	104,013
December 18, 2025	12.95	13	13	13	12.95	60,375
December 17, 2025	12.93	12.92	12.92	12.94	12.92	118,655
December 16, 2025	12.93	12.93	12.93	12.93	12.93	3,764
December 15, 2025	12.93	12.93	12.93	12.93	12.93	0
December 12, 2025	12.97	12.92	12.92	12.97	12.92	3,909
December 11, 2025	13.03	13.02	13.02	13.03	13.02	9,098
December 10, 2025	12.92	12.96	12.96	12.96	12.91	2,766
December 09, 2025	13	12.94	12.94	13	12.94	980
December 08, 2025	12.94	12.94	12.94	12.94	12.94	0
December 05, 2025	13	12.96	12.96	13	12.96	4,492
December 04, 2025	13.01	12.99	12.99	13.01	12.99	8,975
December 03, 2025	13	13.01	13.01	13.01	13	6,457
December 02, 2025	12.96	12.98	12.98	12.98	12.95	7,800
December 01, 2025	13.02	12.97	12.97	13.02	12.97	30,589
November 28, 2025	13.03	13.03	13.03	13.03	13.03	0
November 27, 2025	13.05	13.07	13.07	13.08	13.02	39,283
November 26, 2025	13.03	13.05	13.05	13.05	13.03	51,896

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