Xtrackers (IE) Plc - Xtrackers USD High Yield Corporate Bond UCITS ETF 1D - XUHY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13.13	13.03	13.03	13.13	12.99	235,204
December 23, 2025	13.1	13.07	13.07	13.1	13.04	3,403
December 22, 2025	13.09	13.05	13.05	13.12	13.02	2,385
December 19, 2025	13.02	13.02	13.02	13.04	13.02	2,435
December 18, 2025	13.05	13	13	13.09	13	15,959
December 17, 2025	13.07	12.98	12.98	13.09	12.98	102,611
December 16, 2025	13	13	13	13.02	12.99	954,951
December 15, 2025	12.99	12.96	12.96	13.07	12.96	56,779
December 12, 2025	13.04	13	12.99	13.04	13	48,258
December 11, 2025	12.98	13.01	13.01	13.03	12.98	36,514
December 10, 2025	13.02	12.96	12.96	13.02	12.96	66,375
December 09, 2025	13.01	12.98	12.98	13.01	12.98	81,709
December 08, 2025	13.03	12.99	12.99	13.04	12.99	120,570
December 05, 2025	13	13	13	13.12	13	6,927
December 04, 2025	13.06	13	13	13.06	12.99	17,731
December 03, 2025	12.99	13.01	13.01	13.02	12.99	17,972
December 02, 2025	12.99	12.98	12.98	12.99	12.97	86,200
December 01, 2025	13.01	12.99	12.99	13.01	12.95	9,427
November 28, 2025	13.02	13.01	13.01	13.02	12.98	5,559
November 27, 2025	13	12.99	12.99	13	12.97	159,505
November 26, 2025	12.95	12.98	12.98	12.98	12.95	3,670
November 25, 2025	12.95	12.94	12.94	12.95	12.91	4,669
November 24, 2025	12.95	12.88	12.88	12.95	12.88	52,301
November 21, 2025	12.9	12.87	12.87	12.9	12.85	20,555
November 20, 2025	12.96	12.91	12.91	12.96	12.87	507,983
November 19, 2025	12.9	12.84	12.84	12.9	12.79	6,082
November 18, 2025	13.09	13.03	13.03	13.09	13.03	42,530
November 17, 2025	13.13	13.07	13.07	13.13	13.06	141,138
November 14, 2025	13.1	13.08	13.08	13.1	13.05	3,443
November 13, 2025	13.2	13.1	13.1	13.2	13.1	36,545
November 12, 2025	13.22	13.12	13.12	13.22	13.12	23,103
November 11, 2025	13.2	13.16	13.16	13.2	13.15	3,435
November 10, 2025	13.12	13.12	13.12	13.16	13.07	86,264
November 07, 2025	13.2	13.06	13.06	13.2	13.05	612
November 06, 2025	13.14	13.06	13.06	13.14	13.03	77,855
November 05, 2025	13.16	13.1	13.1	13.16	13.07	6,561
November 04, 2025	13.1	13.08	13.08	13.1	13.04	164,104
November 03, 2025	13.17	13.1	13.1	13.17	13.07	147,714
October 31, 2025	13.18	13.11	13.11	13.18	13.1	14,942
October 30, 2025	13.14	13.13	13.13	13.14	13.1	48,301
October 29, 2025	13.25	13.18	13.18	13.25	13.15	27,968
October 28, 2025	13.19	13.19	13.19	13.2	13.16	119,784
October 27, 2025	13.12	13.18	13.18	13.18	13.12	115,652
October 24, 2025	13.13	13.11	13.11	13.15	13.11	2,260
October 23, 2025	13.1	13.1	13.1	13.1	13.07	60,340
October 22, 2025	13.1	13.09	13.09	13.11	13.08	28,902
October 21, 2025	13.15	13.09	13.09	13.15	13.09	5,943
October 20, 2025	13.09	13.12	13.12	13.15	13.01	6,107
October 17, 2025	13.12	13.07	13.07	13.12	13	4,853
October 16, 2025	13.15	13.06	13.06	13.15	13.06	43,581
October 15, 2025	13.09	13.08	13.08	13.13	13.07	10,674
October 14, 2025	12.96	13.05	13.05	13.07	12.96	9,346
October 13, 2025	13.11	13.03	13.03	13.11	12.93	9,774
October 10, 2025	13.09	12.98	12.98	13.09	12.98	17,349
October 09, 2025	13.03	13.02	13.02	13.1	13.02	143,854
October 08, 2025	13.11	13.11	13.11	13.11	13.1	26,350
October 07, 2025	13.1	13.1	13.1	13.12	13.1	97,662
October 06, 2025	13.05	13.1	13.1	13.15	13.05	25,673
October 03, 2025	13.12	13.13	13.13	13.14	13.1	86,139
October 02, 2025	13.14	13.12	13.12	13.15	13.1	316,129

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