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
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
September 11, 2025	23.68	23.76	23.76	23.76	23.68	39,508
September 10, 2025	23.71	23.71	23.71	23.72	23.69	27,262
September 09, 2025	23.72	23.69	23.69	23.72	23.69	43,857
September 08, 2025	23.71	23.73	23.73	23.73	23.7	32,151
September 05, 2025	23.71	23.7	23.7	23.71	23.67	23,366
September 04, 2025	23.68	23.69	23.69	23.71	23.65	214,856
September 03, 2025	23.62	23.65	23.65	23.67	23.62	20,153
September 02, 2025	23.68	23.62	23.62	23.68	23.62	110,293
September 01, 2025	23.68	23.7	23.7	23.7	23.64	43,234
August 29, 2025	23.7	23.67	23.67	23.7	23.65	60,708
August 28, 2025	23.71	23.7	23.7	23.72	23.67	24,152
August 27, 2025	23.73	23.69	23.69	23.73	23.69	55,228
August 26, 2025	23.73	23.71	23.71	23.73	23.68	48,366
August 25, 2025	23.75	23.74	23.74	23.75	23.71	72,419
August 22, 2025	23.66	23.76	23.76	23.76	23.66	69,796
August 21, 2025	23.71	23.69	23.69	23.75	23.67	36,908
August 20, 2025	23.75	23.72	23.72	23.75	23.71	129,911
August 19, 2025	23.75	23.75	23.75	23.78	23.75	121,919
August 18, 2025	23.75	23.75	23.75	23.77	23.74	46,114
August 15, 2025	23.8	23.77	23.77	23.8	23.75	19,512
August 14, 2025	23.79	23.79	23.79	23.8	23.75	27,683
August 13, 2025	23.76	23.78	23.78	23.78	23.75	66,423
August 12, 2025	23.74	23.75	23.75	23.91	23.71	53,704
August 11, 2025	23.73	23.73	23.73	23.74	23.71	22,178
August 08, 2025	23.72	23.73	23.73	23.74	23.7	38,786
August 07, 2025	23.7	23.72	23.72	23.74	23.69	24,876
August 06, 2025	23.71	23.69	23.69	23.71	23.66	36,040
August 05, 2025	23.69	23.7	23.7	23.71	23.66	58,642
August 04, 2025	23.6	23.68	23.68	23.68	23.59	408,660
August 01, 2025	23.68	23.6	23.6	23.68	23.6	200,644
July 31, 2025	23.66	23.67	23.67	23.69	23.65	52,259
July 30, 2025	23.63	23.67	23.67	23.68	23.63	14,231
July 29, 2025	23.67	23.66	23.66	23.69	23.65	57,150
July 28, 2025	23.68	23.65	23.65	23.68	23.63	37,535
July 25, 2025	23.61	23.63	23.63	23.64	23.59	45,139
July 24, 2025	23.67	23.63	23.63	23.67	23.59	16,658
July 23, 2025	23.62	23.62	23.62	23.62	23.59	35,545
July 22, 2025	23.6	23.58	23.58	23.6	23.56	26,048
July 21, 2025	23.63	23.58	23.58	23.63	23.55	25,127
July 18, 2025	23.6	23.57	23.57	23.6	23.56	33,026
July 17, 2025	23.65	23.59	23.59	23.65	23.53	36,222
July 16, 2025	23.57	23.54	23.54	23.59	23.53	70,638
July 15, 2025	23.66	23.57	23.57	23.66	23.56	59,310
July 14, 2025	23.62	23.58	23.58	23.62	23.56	54,698
July 11, 2025	23.67	23.57	23.57	23.67	23.56	118,934
July 10, 2025	23.61	23.63	23.63	23.66	23.6	93,045
July 09, 2025	23.55	23.6	23.6	23.61	23.54	60,576
July 08, 2025	23.52	23.54	23.54	23.55	23.5	69,775
July 07, 2025	23.51	23.53	23.53	23.53	23.5	29,507

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