Xtrackers II iBoxx Eurozone Government Bond Yield Plus UCITS ETF - XY4P.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	183.65	183.81	183.81	185.36	183.62	10,753
February 19, 2026	183.29	183.63	183.63	183.63	183.29	7,337
February 18, 2026	183.39	183.56	183.56	183.63	183.39	5,404
February 17, 2026	183.36	183.45	183.45	183.59	183.36	5,914
February 16, 2026	183.42	183.16	183.16	183.44	183.08	5,322
February 13, 2026	183.14	183.17	183.17	183.33	182.98	5,956
February 12, 2026	182.83	183.07	183.07	183.19	182.7	9,626
February 11, 2026	182.58	182.76	182.76	182.82	182.48	9,883
February 10, 2026	182.36	182.6	182.6	182.72	182.22	4,855
February 09, 2026	182.17	182.19	182.19	182.22	181.9	9,879
February 06, 2026	182.33	182.01	182.01	182.33	181.96	7,548
February 05, 2026	181.82	182.04	182.04	182.12	181.74	7,606
February 04, 2026	181.94	182.06	182.06	182.08	181.88	6,135
February 03, 2026	181.87	181.68	181.68	181.94	181.59	7,151
February 02, 2026	182	181.89	181.89	182.2	181.88	9,511
January 30, 2026	182.06	182.16	182.16	182.33	182.01	9,227
January 29, 2026	182.12	182.31	182.31	182.37	182.1	6,390
January 28, 2026	182.45	182.26	182.26	182.45	182.13	13,181
January 27, 2026	182.07	182.08	182.08	182.15	181.82	5,610
January 26, 2026	181.94	182.06	182.06	182.24	181.78	9,877
January 23, 2026	181.65	181.72	181.72	181.77	181.39	13,281
January 22, 2026	181.38	181.49	181.49	181.8	181.3	6,572
January 21, 2026	181.87	181.25	181.25	181.87	180.95	6,120
January 20, 2026	181.31	181.52	181.52	181.56	180.97	13,511
January 19, 2026	181.87	181.8	181.8	181.87	181.56	13,114
January 16, 2026	182.22	181.65	181.65	182.22	181.49	7,011
January 15, 2026	181.7	181.87	181.87	182.05	181.63	6,333
January 14, 2026	181.37	181.72	181.72	181.75	181.29	7,469
January 13, 2026	181.21	181.34	181.34	181.41	181.21	6,482
January 12, 2026	180.81	181.49	181.49	181.58	180.81	7,274
January 09, 2026	181.16	181.24	181.24	181.42	181.1	11,441
January 08, 2026	181.22	181.12	181.12	181.29	180.85	9,846
January 07, 2026	181.14	181.51	181.51	181.51	181.08	12,499
January 06, 2026	180.35	180.87	180.87	181.1	180.35	12,660
January 05, 2026	180.3	180.85	180.85	180.85	180.22	12,627
January 02, 2026	180.67	180.2	180.2	180.67	180.12	4,790
December 30, 2025	181.01	180.72	180.72	181.01	180.71	1,030
December 29, 2025	181	181.16	181.16	181.16	180.68	2,029
December 23, 2025	180.46	180.53	180.53	180.6	180.2	2,954
December 22, 2025	180.01	179.91	179.91	180.17	179.71	1,745
December 19, 2025	180.41	179.96	179.96	180.65	179.96	2,508
December 18, 2025	180.56	180.54	180.54	180.71	180.09	6,645
December 17, 2025	180.98	180.34	180.34	180.98	180.21	13,933
December 16, 2025	180.37	180.54	180.54	180.63	180.21	4,573
December 15, 2025	180.33	180.32	180.32	180.54	180.32	3,485
December 12, 2025	180.24	180.19	180.19	180.33	180.04	2,559
December 11, 2025	180.01	180.39	180.39	180.39	180.01	5,511
December 10, 2025	180.04	180.08	180.08	180.15	179.63	2,485
December 09, 2025	179.97	180.25	180.25	181.11	179.82	2,950
December 08, 2025	180.47	179.95	179.95	180.54	179.95	1,412
December 05, 2025	180.67	180.61	180.61	180.95	180.61	11,507
December 04, 2025	180.97	180.7	180.7	181.06	180.7	3,217
December 03, 2025	180.96	181.07	181.07	181.27	180.96	2,133
December 02, 2025	181.39	180.95	180.95	181.39	180.68	9,067
December 01, 2025	181.49	180.99	180.99	181.49	180.93	6,141
November 28, 2025	181.84	181.69	181.69	181.85	181.66	2,501
November 27, 2025	181.93	181.68	181.68	181.93	181.6	1,770
November 26, 2025	181.43	181.79	181.79	182.58	181.43	4,842
November 25, 2025	181.11	181.67	181.67	181.77	181.11	4,651
November 24, 2025	181.27	181.25	181.25	181.52	181.1	5,976

Xtrackers II iBoxx Eurozone Government Bond Yield Plus UCITS ETF (XY4P.DE) XETRA