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
September 26, 2025	16.07	16.08	16.08	16.08	16.06	17,154
September 25, 2025	16.1	16.04	16.04	16.1	16.04	37,741
September 24, 2025	16.12	16.1	16.1	16.12	16.09	45,139
September 23, 2025	16.11	16.1	16.1	16.11	16.09	74,244
September 22, 2025	16.1	16.09	16.09	16.1	16.08	56,331
September 19, 2025	16.11	16.11	16.11	16.11	16.09	119,600
September 18, 2025	16.09	16.09	16.09	16.1	16.06	70,865
September 17, 2025	16.07	16.05	16.05	16.07	16.04	26,589
September 16, 2025	16.05	16.05	16.05	16.07	16.05	42,486
September 15, 2025	16.08	16.06	16.06	16.08	16.05	74,332
September 12, 2025	16.03	16.05	16.05	16.06	16.02	16,542
September 11, 2025	16.02	16.04	16.04	16.05	16.02	26,804
September 10, 2025	16.02	16.01	16.01	16.03	16	35,686
September 09, 2025	16	16.01	16.01	16.03	15.99	15,908
September 08, 2025	16.02	16.03	16.03	16.03	16.01	21,732
September 05, 2025	16.02	16.02	16.02	16.02	15.99	36,644
September 04, 2025	16	16.01	16.01	16.01	15.98	59,973
September 03, 2025	15.95	15.98	15.98	15.99	15.95	25,356
September 02, 2025	16	15.95	15.95	16	15.95	43,743
September 01, 2025	16	16.01	16.01	16.01	15.98	32,185
August 29, 2025	16.01	16	16	16.01	15.97	61,754
August 28, 2025	16.03	16	16	16.04	16	60,102
August 27, 2025	16.03	16.01	16.01	16.03	16.01	17,884
August 26, 2025	16	16	16	16.02	16	67,682
August 25, 2025	16.01	16.04	16.04	16.05	16	40,473
August 22, 2025	16.01	16.04	16.04	16.06	16	60,247
August 21, 2025	16.04	16.02	16.02	16.04	16	77,457
August 20, 2025	16.05	16.03	16.03	16.05	16.03	57,289
August 19, 2025	16.24	16.23	16.04	16.25	16.22	31,016
August 18, 2025	16.24	16.23	16.23	16.24	16.23	47,460
August 15, 2025	16.27	16.24	16.24	16.27	16.24	46,747
August 14, 2025	16.27	16.26	16.26	16.27	16.24	19,497
August 13, 2025	16.21	16.26	16.26	16.26	16.21	87,158
August 12, 2025	16.23	16.24	16.24	16.24	16.21	25,579
August 11, 2025	16.22	16.21	16.21	16.22	16.2	37,126
August 08, 2025	16.2	16.22	16.22	16.23	16.2	107,565
August 07, 2025	16.2	16.21	16.21	16.23	16.18	58,240
August 06, 2025	16.2	16.2	16.2	16.2	16.18	16,596
August 05, 2025	16.19	16.19	16.19	16.2	16.18	21,925
August 04, 2025	16.13	16.19	16.19	16.19	16.13	154,399
August 01, 2025	16.2	16.14	16.14	16.2	16.13	162,576
July 31, 2025	16.19	16.17	16.17	16.19	16.16	221,173
July 30, 2025	16.16	16.17	16.17	16.18	16.16	24,809
July 29, 2025	16.18	16.16	16.16	16.18	16.16	22,127
July 28, 2025	16.15	16.15	16.15	16.18	16.15	118,751
July 25, 2025	16.13	16.16	16.16	16.16	16.12	28,805
July 24, 2025	16.2	16.16	16.16	16.2	16.14	72,590
July 23, 2025	16.15	16.15	16.15	16.15	16.13	66,166
July 22, 2025	16.12	16.12	16.12	16.13	16.11	46,440
July 21, 2025	16.12	16.14	16.14	16.14	16.11	33,281
July 18, 2025	16.14	16.12	16.12	16.14	16.1	26,901
July 17, 2025	16.11	16.12	16.12	16.12	16.09	41,359
July 16, 2025	16.1	16.09	16.09	16.11	16.08	91,629
July 15, 2025	16.14	16.11	16.11	16.14	16.11	86,423
July 14, 2025	16.15	16.11	16.11	16.15	16.09	22,917
July 11, 2025	16.13	16.12	16.12	16.13	16.1	37,318
July 10, 2025	16.16	16.14	16.14	16.16	16.14	19,446
July 09, 2025	16.11	16.13	16.13	16.14	16.1	72,072
July 08, 2025	16.09	16.09	16.09	16.1	16.06	34,635
July 07, 2025	16.08	16.07	16.07	16.09	16.07	34,634

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