Xtrackers (IE) Plc - Xtrackers USD High Yield Corporate Bond UCITS ETF 1D (XUHY.DE) XETRA

11.16

-0.01(-0.09%)

Updated at December 04 08:55PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.17	11.16	11.16	11.17	11.14	26,885
December 03, 2025	11.17	11.17	11.17	11.17	11.15	3,598
December 02, 2025	11.16	11.17	11.17	11.19	11.16	11,468
December 01, 2025	11.19	11.15	11.15	11.19	11.13	114,239
November 28, 2025	11.28	11.21	11.21	11.28	11.2	19,811
November 27, 2025	11.2	11.2	11.2	11.22	11.2	2,991
November 26, 2025	11.22	11.19	11.19	11.22	11.19	6,558
November 25, 2025	11.21	11.19	11.19	11.22	11.17	14,156
November 24, 2025	11.2	11.21	11.21	11.21	11.16	25,667
November 21, 2025	11.14	11.19	11.19	11.19	11.14	28,502
November 20, 2025	11.17	11.17	11.17	11.2	11.17	8,827
November 19, 2025	11.1	11.14	11.14	11.14	11.08	19,169
November 18, 2025	11.25	11.27	11.08	11.27	11.25	21,502
November 17, 2025	11.28	11.27	11.27	11.31	11.27	7,652
November 14, 2025	11.23	11.28	11.28	11.28	11.22	14,609
November 13, 2025	11.32	11.25	11.25	11.32	11.25	17,617
November 12, 2025	11.37	11.32	11.32	11.38	11.32	6,452
November 11, 2025	11.37	11.36	11.36	11.38	11.34	11,260
November 10, 2025	11.33	11.36	11.36	11.36	11.32	6,369
November 07, 2025	11.38	11.29	11.29	11.38	11.29	3,780
November 06, 2025	11.36	11.33	11.33	11.37	11.33	6,395
November 05, 2025	11.37	11.4	11.4	11.4	11.36	27,270
November 04, 2025	11.32	11.37	11.37	11.38	11.32	7,602
November 03, 2025	11.38	11.34	11.34	11.41	11.34	9,804
October 31, 2025	11.35	11.37	11.37	11.38	11.33	40,892
October 30, 2025	11.3	11.33	11.33	11.35	11.3	8,784
October 29, 2025	11.35	11.28	11.28	11.35	11.28	45,361
October 28, 2025	11.31	11.3	11.3	11.34	11.3	254,229
October 27, 2025	11.33	11.32	11.32	11.34	11.3	12,974
October 24, 2025	11.3	11.3	11.3	11.3	11.28	10,637
October 23, 2025	11.29	11.28	11.28	11.3	11.27	28,262
October 22, 2025	11.29	11.27	11.27	11.31	11.26	7,492
October 21, 2025	11.28	11.29	11.29	11.3	11.27	30,022
October 20, 2025	11.1	11.23	11.23	11.25	11.1	7,964
October 17, 2025	11.19	11.19	11.19	11.19	11.11	8,993
October 16, 2025	11.24	11.22	11.22	11.27	11.21	13,118
October 15, 2025	11.25	11.25	11.25	11.27	11.22	18,032
October 14, 2025	11.24	11.23	11.23	11.26	11.21	5,755
October 13, 2025	11.19	11.25	11.25	11.26	11.19	14,169
October 10, 2025	11.27	11.16	11.16	11.28	11.16	11,212
October 09, 2025	11.27	11.28	11.28	11.28	11.25	38,288
October 08, 2025	11.27	11.28	11.28	11.29	11.26	8,772
October 07, 2025	11.23	11.23	11.23	11.24	11.21	5,720
October 06, 2025	11.19	11.19	11.19	11.26	11.19	38,900
October 03, 2025	11.2	11.16	11.16	11.2	11.16	12,994
October 02, 2025	11.18	11.21	11.21	11.21	11.17	7,900
October 01, 2025	11.1	11.17	11.17	11.17	11.1	10,935
September 30, 2025	11.16	11.16	11.16	11.17	11.15	11,922
September 29, 2025	11.17	11.16	11.16	11.19	11.15	8,080
September 26, 2025	11.19	11.17	11.17	11.2	11.17	10,453
September 25, 2025	11.15	11.19	11.19	11.19	11.13	18,243
September 24, 2025	11.12	11.16	11.16	11.17	11.12	6,513
September 23, 2025	11.15	11.13	11.13	11.15	11.11	12,514
September 22, 2025	11.15	11.13	11.13	11.16	11.12	6,666
September 19, 2025	11.13	11.15	11.15	11.15	11.11	12,467
September 18, 2025	11.11	11.11	11.11	11.13	11.07	8,245
September 17, 2025	11.04	11.04	11.04	11.06	11.04	8,121
September 16, 2025	11.12	11.05	11.05	11.12	11.04	5,396
September 15, 2025	11.14	11.11	11.11	11.14	11.1	46,546
September 12, 2025	11.13	11.13	11.13	11.14	11.12	10,594