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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.9	15.9	15.9	15.92	15.88	28,733
February 19, 2026	15.89	15.89	15.89	15.9	15.88	60,339
February 18, 2026	15.89	15.89	15.89	15.9	15.88	63,218
February 17, 2026	16.12	16.06	15.86	16.12	16.05	89,182
February 16, 2026	16.07	16.07	15.87	16.09	16.06	29,434
February 13, 2026	16.08	16.07	15.87	16.08	16.05	38,635
February 12, 2026	16.11	16.08	15.88	16.11	16.08	43,764
February 11, 2026	16.1	16.1	15.9	16.1	16.08	18,257
February 10, 2026	16.11	16.1	15.9	16.11	16.09	27,664
February 09, 2026	16.1	16.09	15.89	16.11	16.07	41,027
February 06, 2026	16.08	16.09	15.89	16.1	16.07	30,448
February 05, 2026	16.06	16.06	15.86	16.08	16.05	26,551
February 04, 2026	16.1	16.08	15.88	16.1	16.06	33,434
February 03, 2026	16.08	16.08	16.08	16.1	16.07	83,217
February 02, 2026	16.07	16.07	16.07	16.08	16.06	138,484
January 30, 2026	16.06	16.08	16.08	16.08	16.05	116,399
January 29, 2026	16.09	16.07	16.07	16.09	16.04	23,473
January 28, 2026	16.07	16.09	16.09	16.11	16.07	24,041
January 27, 2026	16.11	16.09	16.09	16.11	16.08	50,811
January 26, 2026	16.08	16.09	16.09	16.09	16.07	64,631
January 23, 2026	16.07	16.08	16.08	16.08	16.06	18,147
January 22, 2026	16.03	16.08	16.08	16.09	16.03	42,532
January 21, 2026	16.05	16.05	16.05	16.06	16	30,878
January 20, 2026	16	16.03	16.03	16.03	15.99	82,326
January 19, 2026	16	16.02	16.02	16.08	16	44,089
January 16, 2026	16.07	16.04	16.04	16.07	16.04	36,678
January 15, 2026	16.07	16.07	16.07	16.09	16.06	131,805
January 14, 2026	16.09	16.06	16.06	16.09	16.06	17,388
January 13, 2026	16.1	16.09	16.09	16.1	16.07	37,475
January 12, 2026	16.09	16.09	16.09	16.09	16.07	63,559
January 09, 2026	16.08	16.1	16.1	16.1	16.08	97,652
January 08, 2026	16.12	16.09	16.09	16.12	16.07	40,083
January 07, 2026	16.09	16.11	16.11	16.11	16.06	108,824
January 06, 2026	16.06	16.05	16.05	16.07	16.04	29,898
January 05, 2026	16.03	16.08	16.08	16.08	16.02	64,919
January 02, 2026	16.01	16.01	16.01	16.02	15.99	1.23M
December 30, 2025	16.05	16.03	16.03	16.05	16.01	9,374
December 29, 2025	15.98	16.03	16.03	16.03	15.97	122,634
December 23, 2025	15.97	15.97	15.97	16	15.97	50,175
December 22, 2025	15.99	15.97	15.97	15.99	15.97	29,738
December 19, 2025	15.99	15.97	15.97	15.99	15.96	34,062
December 18, 2025	15.97	16	16	16	15.96	17,508
December 17, 2025	15.93	15.98	15.98	15.98	15.93	36,650
December 16, 2025	15.94	15.95	15.95	15.95	15.92	49,029
December 15, 2025	15.94	15.94	15.94	15.94	15.91	100,471
December 12, 2025	15.95	15.93	15.93	15.95	15.92	11,758
December 11, 2025	15.93	15.95	15.95	15.95	15.91	27,722
December 10, 2025	15.94	15.94	15.94	15.94	15.92	138,997
December 09, 2025	15.95	15.93	15.93	15.95	15.93	23,000
December 08, 2025	15.97	15.95	15.95	15.97	15.93	40,004
December 05, 2025	15.97	15.97	15.97	15.97	15.94	31,114
December 04, 2025	15.97	15.97	15.97	15.97	15.95	19,776
December 03, 2025	15.96	15.97	15.97	15.98	15.95	15,315
December 02, 2025	15.96	15.94	15.94	15.96	15.94	37,254
December 01, 2025	15.95	15.95	15.95	15.96	15.93	36,559
November 28, 2025	15.91	15.97	15.97	15.97	15.91	114,060
November 27, 2025	15.93	15.92	15.92	15.94	15.9	118,623
November 26, 2025	15.91	15.91	15.91	15.93	15.89	20,579
November 25, 2025	15.88	15.9	15.9	15.9	15.87	84,050
November 24, 2025	15.86	15.89	15.89	15.89	15.84	25,829

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