Skip to main content
logo
Xtrackers EUR Corporate Bond UCITS ETF (ETR:D5BG)
Germany flag Germany · Delayed Price · Currency is EUR
162.69
+1.77 (1.10%)
Apr 8, 2026, 5:36 PM CET

ETR:D5BG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026162.51163.23162.02162.69162.691.10%26,072
Apr 7, 2026161.35161.63160.63160.92160.92-0.41%10,185
Apr 2, 2026160.63161.67160.63161.58161.580.06%3,241
Apr 1, 2026162.32162.32161.26161.49161.490.45%14,408
Mar 31, 2026160.37160.85160.37160.77160.770.16%10,350
Mar 30, 2026159.80160.51159.80160.51160.510.27%8,761
Mar 27, 2026160.25160.25159.80160.08160.08-0.18%11,585
Mar 26, 2026161.02161.02160.37160.37160.37-0.62%10,163
Mar 25, 2026160.98161.94160.98161.36161.360.35%30,678
Mar 24, 2026160.96161.15160.48160.81160.810.01%8,573
Mar 23, 2026160.21163.00159.52160.80160.800.13%12,372
Mar 20, 2026161.68161.74160.35160.59160.59-0.61%9,072
Mar 19, 2026161.39161.57160.86161.57161.57-0.17%10,798
Mar 18, 2026162.27162.53161.78161.84161.84-0.19%3,330
Mar 17, 2026161.74162.26161.55162.14162.140.26%14,349
Mar 16, 2026161.42161.98161.41161.73161.730.19%7,689
Mar 13, 2026161.53162.11161.37161.42161.42-0.20%13,542
Mar 12, 2026162.03162.77161.68161.74161.74-0.19%7,103
Mar 11, 2026162.58162.58162.05162.05162.05-0.58%8,525
Mar 10, 2026163.16163.33162.64162.99162.990.28%10,765
Mar 9, 2026161.56162.61161.11162.54162.540.05%28,067
Mar 6, 2026163.18163.54162.27162.47162.47-0.36%30,732
Mar 5, 2026163.65163.84162.92163.06163.06-0.53%9,364
Mar 4, 2026163.03164.10163.03163.93163.930.40%8,571
Mar 3, 2026163.42163.81162.64163.28163.28-0.42%11,608
Mar 2, 2026164.92164.96163.64163.98163.98-0.31%6,139
Feb 27, 2026164.36164.53164.19164.49164.490.02%8,910
Feb 26, 2026164.36164.48164.33164.45164.450.05%6,877
Feb 25, 2026164.18164.37164.16164.37164.370.02%12,444
Feb 24, 2026164.51164.51164.17164.34164.34-0.02%11,226
Feb 23, 2026164.29164.44164.18164.38164.380.06%3,908
Feb 20, 2026164.13164.31164.07164.28164.280.09%6,671
Feb 19, 2026164.02164.16163.91164.13164.13-0.07%4,739
Feb 18, 2026164.10164.29163.98164.25164.250.10%13,024
Feb 17, 2026164.15164.20164.01164.09164.090.02%5,463
Feb 16, 2026164.18164.22163.98164.05164.05-0.04%8,683
Feb 13, 2026164.17164.19163.89164.11164.110.02%6,895
Feb 12, 2026163.98164.09163.91164.07164.070.07%8,895
Feb 11, 2026163.98164.01163.74163.96163.960.01%6,194
Feb 10, 2026163.74163.99163.74163.94163.940.16%13,851
Feb 9, 2026163.86163.86163.60163.69163.690.04%18,747
Feb 6, 2026163.80163.94163.57163.62163.62-0.03%16,470
Feb 5, 2026163.65163.69163.41163.67163.670.05%18,372
Feb 4, 2026163.54163.66163.44163.58163.580.03%10,516
Feb 3, 2026163.85163.85163.30163.53163.53-0.04%8,959
Feb 2, 2026163.68163.68163.50163.59163.59-0.12%18,197
Jan 30, 2026163.63163.78163.46163.78163.780.04%8,391
Jan 29, 2026163.50163.71163.45163.71163.710.10%5,367
Jan 28, 2026163.43163.64163.39163.54163.540.13%11,787
Jan 27, 2026163.33163.44163.19163.33163.330.05%10,633