Xtrackers EUR Corporate Bond UCITS ETF (ETR:D5BG)
Germany · Delayed Price · Currency is EUR 162.01
-0.06 (-0.04%)
Oct 1, 2025, 5:36 PM CET
ETR:D5BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 161.89 | 162.17 | 161.69 | 162.01 | 162.01 | -0.04% | 7,819 |
| Sep 30, 2025 | 162.08 | 162.08 | 161.88 | 162.07 | 162.07 | 0.11% | 10,690 |
| Sep 29, 2025 | 161.85 | 162.01 | 161.76 | 161.90 | 161.90 | 0.05% | 11,801 |
| Sep 26, 2025 | 161.56 | 161.82 | 161.43 | 161.82 | 161.82 | 0.29% | 6,425 |
| Sep 25, 2025 | 161.77 | 161.89 | 161.35 | 161.35 | 161.35 | -0.25% | 7,676 |
| Sep 24, 2025 | 161.91 | 161.97 | 161.71 | 161.76 | 161.76 | -0.04% | 4,240 |
| Sep 23, 2025 | 162.04 | 162.04 | 161.70 | 161.82 | 161.82 | 0.04% | 4,933 |
| Sep 22, 2025 | 161.75 | 162.07 | 161.67 | 161.75 | 161.75 | -0.04% | 25,300 |
| Sep 19, 2025 | 161.78 | 162.01 | 161.72 | 161.82 | 161.82 | -0.07% | 9,672 |
| Sep 18, 2025 | 161.85 | 162.10 | 161.75 | 161.94 | 161.94 | - | 5,570 |
| Sep 17, 2025 | 162.00 | 162.00 | 161.74 | 161.94 | 161.94 | 0.01% | 13,456 |
| Sep 16, 2025 | 161.96 | 161.97 | 161.77 | 161.92 | 161.92 | -0.02% | 3,668 |
| Sep 15, 2025 | 161.84 | 161.98 | 161.77 | 161.95 | 161.95 | 0.12% | 7,611 |
| Sep 12, 2025 | 161.90 | 161.92 | 161.65 | 161.75 | 161.75 | -0.18% | 5,649 |
| Sep 11, 2025 | 162.07 | 162.19 | 161.71 | 162.04 | 162.04 | 0.07% | 8,721 |
| Sep 10, 2025 | 162.09 | 162.10 | 161.81 | 161.93 | 161.93 | 0.02% | 14,259 |
| Sep 9, 2025 | 161.97 | 161.98 | 161.76 | 161.90 | 161.90 | -0.09% | 2,843 |
| Sep 8, 2025 | 161.86 | 162.04 | 161.75 | 162.04 | 162.04 | 0.06% | 7,678 |
| Sep 5, 2025 | 161.56 | 161.95 | 161.31 | 161.95 | 161.95 | 0.41% | 6,470 |
| Sep 4, 2025 | 161.21 | 161.45 | 161.14 | 161.29 | 161.29 | 0.18% | 13,216 |
| Sep 3, 2025 | 160.68 | 161.10 | 160.64 | 161.00 | 161.00 | 0.21% | 3,447 |
| Sep 2, 2025 | 161.01 | 161.04 | 160.53 | 160.67 | 160.67 | -0.32% | 14,130 |
| Sep 1, 2025 | 161.13 | 161.31 | 160.96 | 161.19 | 161.19 | -0.01% | 3,849 |
| Aug 29, 2025 | 161.44 | 161.44 | 161.18 | 161.21 | 161.21 | -0.14% | 7,271 |
| Aug 28, 2025 | 161.49 | 161.60 | 161.23 | 161.44 | 161.44 | 0.01% | 8,041 |
| Aug 27, 2025 | 161.28 | 161.44 | 161.19 | 161.43 | 161.43 | 0.11% | 34,687 |
| Aug 26, 2025 | 161.27 | 161.31 | 161.12 | 161.26 | 161.26 | 0.04% | 12,284 |
| Aug 25, 2025 | 161.21 | 161.24 | 160.96 | 161.19 | 161.19 | -0.06% | 5,820 |
| Aug 22, 2025 | 160.98 | 161.40 | 160.94 | 161.29 | 161.29 | 0.07% | 8,874 |
| Aug 21, 2025 | 161.50 | 161.53 | 161.01 | 161.17 | 161.17 | -0.19% | 10,141 |
| Aug 20, 2025 | 161.40 | 161.50 | 161.22 | 161.48 | 161.48 | 0.09% | 7,169 |
| Aug 19, 2025 | 161.35 | 161.38 | 161.16 | 161.34 | 161.34 | 0.05% | 3,510 |
| Aug 18, 2025 | 161.59 | 161.59 | 161.07 | 161.26 | 161.26 | 0.04% | 7,328 |
| Aug 15, 2025 | 161.65 | 161.65 | 161.20 | 161.20 | 161.20 | -0.27% | 8,129 |
| Aug 14, 2025 | 161.79 | 161.88 | 161.51 | 161.64 | 161.64 | -0.04% | 6,836 |
| Aug 13, 2025 | 161.35 | 161.73 | 161.31 | 161.70 | 161.70 | 0.29% | 11,533 |
| Aug 12, 2025 | 161.23 | 161.45 | 161.03 | 161.23 | 161.23 | -0.06% | 8,360 |
| Aug 11, 2025 | 161.43 | 161.50 | 161.22 | 161.32 | 161.32 | -0.06% | 8,137 |
| Aug 8, 2025 | 161.58 | 161.63 | 161.28 | 161.41 | 161.41 | -0.19% | 5,175 |
| Aug 7, 2025 | 161.58 | 161.76 | 161.46 | 161.72 | 161.72 | 0.12% | 6,609 |
| Aug 6, 2025 | 161.62 | 161.64 | 161.45 | 161.53 | 161.53 | -0.06% | 9,874 |
| Aug 5, 2025 | 161.62 | 161.75 | 161.50 | 161.62 | 161.62 | - | 8,721 |
| Aug 4, 2025 | 161.16 | 161.62 | 161.05 | 161.62 | 161.62 | 0.30% | 10,033 |
| Aug 1, 2025 | 161.39 | 161.39 | 160.88 | 161.14 | 161.14 | -0.14% | 8,849 |
| Jul 31, 2025 | 161.50 | 161.50 | 161.22 | 161.37 | 161.37 | 0.05% | 6,863 |
| Jul 30, 2025 | 161.25 | 161.54 | 161.13 | 161.29 | 161.29 | - | 7,772 |
| Jul 29, 2025 | 161.35 | 161.45 | 161.20 | 161.29 | 161.29 | - | 6,250 |
| Jul 28, 2025 | 161.22 | 161.36 | 161.18 | 161.29 | 161.29 | 0.18% | 7,827 |
| Jul 25, 2025 | 160.93 | 161.12 | 160.78 | 161.00 | 161.00 | -0.13% | 7,091 |
| Jul 24, 2025 | 161.46 | 161.46 | 161.09 | 161.21 | 161.21 | -0.32% | 11,946 |