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
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
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

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