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
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
November 21, 2025	181.48	180.97	180.97	181.49	180.97	6,471
November 20, 2025	181.16	180.91	180.91	181.16	180.75	6,944
November 19, 2025	181.17	181.13	181.13	181.55	181.08	6,863
November 18, 2025	181.19	181.01	181.01	181.37	181.01	5,194
November 17, 2025	181.07	181.16	181.16	181.31	181.06	3,335
November 14, 2025	181.3	181.04	181.04	181.34	180.98	5,880
November 13, 2025	181.96	181.45	181.45	182.1	181.45	6,687
November 12, 2025	182.57	181.96	181.96	182.57	181.46	3,196
November 11, 2025	181.84	181.54	181.54	181.84	181.32	2,558
November 10, 2025	180.74	181.39	181.39	181.41	180.74	2,460
November 07, 2025	181.18	181.15	181.15	181.31	180.96	5,988
November 06, 2025	181.3	181.33	181.33	181.43	181.18	2,756
November 05, 2025	181.57	181.24	181.24	181.59	181.2	3,532
November 04, 2025	181.38	181.43	181.43	181.6	181.32	5,340
November 03, 2025	181.46	181.35	181.35	181.65	181.24	6,708
October 31, 2025	181.6	181.62	181.62	181.77	181.37	4,526
October 30, 2025	181.47	181.6	181.6	181.66	181.28	4,529
October 29, 2025	181.6	181.68	181.68	181.73	181.42	3,648
October 28, 2025	181.46	181.43	181.43	181.83	181.43	1,921
October 27, 2025	181.31	181.49	181.49	181.64	181.23	4,826
October 24, 2025	181.86	181.26	181.26	181.91	181.23	4,097
October 23, 2025	182.17	181.9	181.9	182.17	181.82	3,945
October 22, 2025	182.35	182.3	182.3	182.36	182.08	5,879
October 21, 2025	181.93	182.16	182.16	182.23	181.88	3,436
October 20, 2025	181.85	181.83	181.83	181.87	181.63	3,457
October 17, 2025	182.41	181.83	181.83	182.41	181.73	3,684
October 16, 2025	181.79	182.08	182.08	183.45	181.73	4,391
October 15, 2025	181.79	182.07	182.07	182.12	181.42	7,283
October 14, 2025	180.97	181.37	181.37	181.42	180.97	6,682
October 13, 2025	180.71	180.78	180.78	180.92	180.5	5,863
October 10, 2025	180.32	180.68	180.68	180.82	180.14	3,850
October 09, 2025	180.26	180.02	180.02	180.45	179.99	3,206
October 08, 2025	179.89	180.27	180.27	180.4	179.89	7,815
October 07, 2025	179.43	179.63	179.63	179.63	179.36	3,908
October 06, 2025	179.7	179.66	179.66	179.77	179.36	6,343
October 03, 2025	180.04	180.02	180.02	180.07	179.87	599
October 02, 2025	179.66	180	180	180.04	179.63	3,110
October 01, 2025	179.46	179.77	179.77	180.53	179.25	4,546
September 30, 2025	179.79	179.71	179.71	179.86	179.54	5,253
September 29, 2025	179.4	179.73	179.73	179.73	179.33	3,405
September 26, 2025	178.97	179.26	179.26	179.4	178.97	4,374
September 25, 2025	179.18	178.91	178.91	179.44	178.55	3,636
September 24, 2025	179.51	179.25	179.25	179.51	179.09	5,830
September 23, 2025	179.51	179.24	179.24	179.56	179.17	3,809
September 22, 2025	179.45	179.26	179.26	179.54	179.16	10,559
September 19, 2025	179.5	179.3	179.3	179.52	179.23	8,379
September 18, 2025	180.13	179.66	179.66	180.19	179.51	2,867
September 17, 2025	180.01	180.11	180.11	180.19	179.95	4,324
September 16, 2025	179.9	179.88	179.88	180.16	179.6	4,844
September 15, 2025	179.64	179.91	179.91	180.03	179.64	3,531
September 12, 2025	179.97	179.57	179.57	180.02	179.49	4,239

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