Xtrackers II EUR High Yield Corporate Bond UCITS ETF - XHYA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.92	23.92	23.92	23.93	23.89	41,797
December 03, 2025	23.94	23.9	23.9	23.95	23.89	27,680
December 02, 2025	23.91	23.89	23.89	23.93	23.88	85,327
December 01, 2025	23.9	23.88	23.88	23.92	23.86	270,492
November 28, 2025	23.88	23.93	23.93	23.93	23.86	76,960
November 27, 2025	23.85	23.89	23.89	23.9	23.83	31,377
November 26, 2025	23.83	23.87	23.87	23.87	23.82	40,098
November 25, 2025	23.79	23.83	23.83	23.83	23.78	39,553
November 24, 2025	23.76	23.78	23.78	23.82	23.75	112,039
November 21, 2025	23.76	23.75	23.75	23.76	23.72	25,528
November 20, 2025	23.77	23.79	23.79	23.8	23.75	64,958
November 19, 2025	23.71	23.74	23.74	23.75	23.71	32,388
November 18, 2025	23.75	23.71	23.71	23.76	23.71	176,196
November 17, 2025	23.78	23.75	23.75	23.81	23.75	32,340
November 14, 2025	23.78	23.8	23.8	23.88	23.73	14,912
November 13, 2025	23.87	23.83	23.83	23.88	23.8	70,504
November 12, 2025	23.85	23.88	23.88	23.88	23.84	21,366
November 11, 2025	23.83	23.87	23.87	23.88	23.82	35,058
November 10, 2025	23.82	23.81	23.81	23.84	23.8	19,049
November 07, 2025	23.8	23.73	23.73	23.81	23.73	21,238
November 06, 2025	23.83	23.76	23.76	23.85	23.76	37,913
November 05, 2025	23.79	23.83	23.83	23.83	23.76	30,713
November 04, 2025	23.77	23.8	23.8	23.81	23.75	46,990
November 03, 2025	23.82	23.82	23.82	23.83	23.8	40,855
October 31, 2025	23.83	23.81	23.81	23.84	23.8	29,910
October 30, 2025	23.86	23.84	23.84	23.86	23.81	55,930
October 29, 2025	23.88	23.83	23.83	23.9	23.83	74,863
October 28, 2025	23.85	23.88	23.88	23.9	23.85	163,705
October 27, 2025	23.84	23.88	23.88	23.89	23.82	113,992
October 24, 2025	23.81	23.82	23.82	23.82	23.75	80,037
October 23, 2025	23.75	23.8	23.8	23.8	23.75	51,980
October 22, 2025	23.75	23.78	23.78	23.78	23.75	137,542
October 21, 2025	23.77	23.79	23.79	23.8	23.75	71,798
October 20, 2025	23.7	23.76	23.76	23.76	23.7	398,444
October 17, 2025	23.66	23.7	23.7	23.74	23.6	1.05M
October 16, 2025	23.75	23.73	23.73	23.75	23.72	39,626
October 15, 2025	23.68	23.75	23.75	23.75	23.67	92,464
October 14, 2025	23.65	23.67	23.67	23.67	23.55	25,976
October 13, 2025	23.51	23.6	23.6	23.7	23.51	62,249
October 10, 2025	23.65	23.63	23.63	23.65	23.59	46,892
October 09, 2025	23.71	23.66	23.66	23.73	23.66	41,526
October 08, 2025	23.76	23.71	23.71	23.77	23.68	108,878
October 07, 2025	23.81	23.74	23.74	23.81	23.74	112,007
October 06, 2025	23.82	23.8	23.8	23.82	23.78	41,323
October 03, 2025	23.85	23.82	23.82	23.86	23.8	60,604
October 02, 2025	23.85	23.84	23.84	23.88	23.82	37,710
October 01, 2025	23.78	23.81	23.81	23.85	23.76	157,688
September 30, 2025	23.81	23.77	23.77	23.81	23.76	195,263
September 29, 2025	23.8	23.78	23.78	23.83	23.78	103,251
September 26, 2025	23.77	23.8	23.8	23.81	23.77	11,034
September 25, 2025	23.83	23.79	23.79	23.83	23.77	14,707
September 24, 2025	23.85	23.84	23.84	23.85	23.81	18,336
September 23, 2025	23.84	23.84	23.84	23.85	23.82	58,515
September 22, 2025	23.83	23.83	23.83	23.83	23.8	37,142
September 19, 2025	23.84	23.86	23.86	23.87	23.81	37,400
September 18, 2025	23.81	23.85	23.85	23.85	23.79	50,744
September 17, 2025	23.78	23.79	23.79	23.79	23.75	21,817
September 16, 2025	23.77	23.76	23.76	23.8	23.75	62,531
September 15, 2025	23.77	23.77	23.77	23.79	23.75	18,206
September 12, 2025	23.76	23.75	23.75	23.77	23.72	59,446

Xtrackers II EUR High Yield Corporate Bond UCITS ETF (XHYA.DE) XETRA