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
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
November 25, 2025	13	13.03	13.03	13.03	13	21,074
November 24, 2025	12.96	12.96	12.96	12.96	12.96	48,728
November 21, 2025	12.92	12.93	12.93	12.96	12.91	145,510
November 20, 2025	12.9	12.92	12.92	12.92	12.9	96,000
November 19, 2025	12.9	12.89	12.89	12.9	12.89	284,928
November 18, 2025	13.03	13.03	13.03	13.06	13.03	8,568
November 17, 2025	13.04	13.03	13.03	13.04	13.02	49,932
November 14, 2025	13.05	13.05	13.05	13.05	13.05	0
November 13, 2025	13.15	13.06	13.06	13.15	13.06	821,502
November 12, 2025	13.11	13.12	13.12	13.12	13.11	8,500
November 11, 2025	13.11	13.11	13.11	13.11	13.11	0
November 10, 2025	13.03	13.07	13.07	13.08	13.03	4,734
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

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