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
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
November 21, 2025	15.86	15.85	15.85	15.86	15.82	49,719
November 20, 2025	15.87	15.88	15.88	15.89	15.86	98,433
November 19, 2025	15.85	15.85	15.85	15.85	15.82	32,222
November 18, 2025	16.04	16.04	15.85	16.05	16.02	43,371
November 17, 2025	16.08	16.05	15.85	16.08	16.05	42,206
November 14, 2025	16.07	16.05	15.86	16.07	16.03	74,782
November 13, 2025	16.13	16.07	15.88	16.13	16.07	68,726
November 12, 2025	16.12	16.14	15.94	16.14	16.1	49,680
November 11, 2025	16.1	16.11	15.92	16.12	16.1	31,710
November 10, 2025	16.09	16.1	15.91	16.1	16.09	15,616
November 07, 2025	16.06	16.05	16.05	16.09	16.04	34,166
November 06, 2025	16.1	16.08	16.08	16.1	16.08	29,932
November 05, 2025	16.08	16.09	16.09	16.09	16.06	25,687
November 04, 2025	16.05	16.09	16.09	16.09	16.05	22,225
November 03, 2025	16.1	16.09	16.09	16.1	16.08	27,382
October 31, 2025	16.07	16.1	16.1	16.11	16.07	28,144
October 30, 2025	16.14	16.11	16.11	16.14	16.09	83,647
October 29, 2025	16.1	16.12	16.12	16.14	16.1	12,113
October 28, 2025	16.12	16.11	16.11	16.14	16.11	17,548
October 27, 2025	16.1	16.13	16.13	16.13	16.09	31,667
October 24, 2025	16.07	16.08	16.08	16.09	16.05	43,348
October 23, 2025	16.07	16.06	16.06	16.07	16.04	22,793
October 22, 2025	16.07	16.05	16.05	16.07	16.05	39,902
October 21, 2025	16.06	16.07	16.07	16.08	16.05	101,312
October 20, 2025	16.06	16.05	16.05	16.06	16.01	227,116
October 17, 2025	15.99	16	16	16.02	15.95	274,056
October 16, 2025	16.05	16.03	16.03	16.05	16	72,836
October 15, 2025	16	16.05	16.05	16.06	16	45,070
October 14, 2025	15.9	15.97	15.97	15.97	15.9	80,392
October 13, 2025	16.04	15.97	15.97	16.04	15.92	25,455
October 10, 2025	15.99	15.95	15.95	15.99	15.94	30,344
October 09, 2025	16.01	15.99	15.99	16.03	15.98	75,248
October 08, 2025	16.03	16.02	16.02	16.06	16.01	74,732
October 07, 2025	16.09	16.06	16.06	16.09	16.05	24,727
October 06, 2025	16.1	16.07	16.07	16.1	16.05	86,603
October 03, 2025	16.12	16.09	16.09	16.12	16.08	50,058
October 02, 2025	16.1	16.09	16.09	16.13	16.09	39,223
October 01, 2025	16.07	16.07	16.07	16.09	16.06	28,889
September 30, 2025	16.09	16.07	16.07	16.09	16.06	72,245
September 29, 2025	16.1	16.08	16.08	16.1	16.06	133,289
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

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