Xtrackers EUR Corporate Bond UCITS ETF (ETR:D5BG)
Germany · Delayed Price · Currency is EUR 160.83
-0.16 (-0.10%)
Sep 23, 2026, 12:50 PM CET
ETR:D5BG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 161.08 | 161.21 | 160.86 | 160.91 | - | -0.05% | 5,866 |
| Sep 22, 2026 | 160.89 | 161.33 | 160.89 | 160.99 | 160.99 | -0.03% | 5,641 |
| Sep 21, 2026 | 160.90 | 161.20 | 160.90 | 161.04 | 161.04 | 0.34% | 4,397 |
| Sep 18, 2026 | 160.92 | 160.92 | 160.49 | 160.49 | 160.49 | -0.29% | 10,330 |
| Sep 17, 2026 | 160.71 | 161.10 | 160.67 | 160.95 | 160.95 | 0.13% | 13,702 |
| Sep 16, 2026 | 160.46 | 160.74 | 160.30 | 160.74 | 160.74 | 0.22% | 8,954 |
| Sep 15, 2026 | 160.14 | 160.48 | 159.93 | 160.38 | 160.38 | -0.07% | 4,914 |
| Sep 14, 2026 | 160.84 | 162.20 | 160.24 | 160.48 | 160.48 | -0.22% | 7,069 |
| Sep 11, 2026 | 160.85 | 161.00 | 160.73 | 160.83 | 160.83 | -0.02% | 9,337 |
| Sep 10, 2026 | 161.58 | 161.70 | 160.87 | 160.87 | 160.87 | -0.41% | 7,898 |
| Sep 9, 2026 | 161.97 | 162.20 | 161.52 | 161.54 | 161.54 | -0.43% | 18,309 |
| Sep 8, 2026 | 162.02 | 162.24 | 161.90 | 162.24 | 162.24 | 0.14% | 9,236 |
| Sep 7, 2026 | 162.26 | 162.32 | 161.98 | 162.02 | 162.02 | -0.14% | 10,936 |
| Sep 4, 2026 | 162.24 | 162.49 | 162.20 | 162.26 | 162.26 | -0.04% | 20,756 |
| Sep 3, 2026 | 162.01 | 162.40 | 162.01 | 162.33 | 162.33 | 0.22% | 5,117 |
| Sep 2, 2026 | 161.93 | 162.01 | 161.72 | 161.98 | 161.98 | -0.18% | 6,027 |
| Sep 1, 2026 | 162.31 | 162.31 | 162.01 | 162.27 | 162.27 | -0.03% | 5,576 |
| Aug 31, 2026 | 162.44 | 162.53 | 162.22 | 162.31 | 162.31 | -0.23% | 18,848 |
| Aug 28, 2026 | 162.77 | 162.91 | 162.55 | 162.68 | 162.68 | -0.15% | 7,842 |
| Aug 27, 2026 | 163.08 | 163.08 | 162.82 | 162.92 | 162.92 | -0.08% | 4,470 |
| Aug 26, 2026 | 163.80 | 163.80 | 163.06 | 163.06 | 163.06 | -0.19% | 10,318 |
| Aug 25, 2026 | 162.95 | 163.36 | 162.84 | 163.36 | 163.36 | 0.27% | 5,922 |
| Aug 24, 2026 | 163.03 | 163.03 | 162.79 | 162.93 | 162.93 | -0.05% | 5,404 |
| Aug 21, 2026 | 162.86 | 163.09 | 162.86 | 163.01 | 163.01 | 0.12% | 5,411 |
| Aug 20, 2026 | 162.80 | 162.95 | 162.11 | 162.82 | 162.82 | 0.10% | 3,555 |
| Aug 19, 2026 | 162.85 | 163.01 | 162.66 | 162.66 | 162.66 | -0.09% | 8,562 |
| Aug 18, 2026 | 163.15 | 163.15 | 162.67 | 162.80 | 162.80 | -0.21% | 4,689 |
| Aug 17, 2026 | 163.46 | 163.47 | 163.15 | 163.15 | 163.15 | -0.13% | 8,825 |
| Aug 14, 2026 | 163.60 | 163.60 | 163.31 | 163.37 | 163.37 | -0.17% | 10,990 |
| Aug 13, 2026 | 163.54 | 163.70 | 163.35 | 163.65 | 163.65 | 0.14% | 5,807 |
| Aug 12, 2026 | 163.50 | 163.67 | 163.36 | 163.42 | 163.42 | -0.04% | 4,017 |
| Aug 11, 2026 | 163.22 | 163.59 | 163.05 | 163.48 | 163.48 | 0.09% | 7,713 |
| Aug 10, 2026 | 163.51 | 163.64 | 163.22 | 163.32 | 163.32 | -0.21% | 7,754 |
| Aug 7, 2026 | 163.57 | 163.71 | 163.42 | 163.66 | 163.66 | 0.03% | 12,875 |
| Aug 6, 2026 | 163.59 | 163.99 | 163.56 | 163.61 | 163.61 | -0.04% | 9,329 |
| Aug 5, 2026 | 163.73 | 163.81 | 163.56 | 163.67 | 163.67 | -0.02% | 8,274 |
| Aug 4, 2026 | 163.24 | 163.70 | 163.15 | 163.70 | 163.70 | 0.23% | 14,060 |
| Aug 3, 2026 | 163.96 | 163.96 | 162.80 | 163.33 | 163.33 | 0.38% | 11,256 |
| Jul 31, 2026 | 163.08 | 163.18 | 162.70 | 162.71 | 162.71 | -0.23% | 13,618 |
| Jul 30, 2026 | 162.85 | 163.09 | 162.67 | 163.09 | 163.09 | 0.20% | 3,986 |
| Jul 29, 2026 | 163.16 | 163.18 | 162.76 | 162.76 | 162.76 | -0.34% | 23,064 |
| Jul 28, 2026 | 163.30 | 163.32 | 163.00 | 163.32 | 163.32 | 0.17% | 8,663 |
| Jul 27, 2026 | 163.27 | 163.27 | 163.00 | 163.04 | 163.04 | 0.14% | 10,025 |
| Jul 24, 2026 | 162.63 | 162.81 | 162.48 | 162.81 | 162.81 | 0.23% | 21,469 |
| Jul 23, 2026 | 162.69 | 162.69 | 162.41 | 162.44 | 162.44 | -0.24% | 8,028 |
| Jul 22, 2026 | 162.87 | 162.92 | 162.63 | 162.83 | 162.83 | -0.12% | 9,388 |
| Jul 21, 2026 | 162.97 | 163.14 | 162.79 | 163.02 | 163.02 | 0.04% | 4,518 |
| Jul 20, 2026 | 163.04 | 163.26 | 162.91 | 162.96 | 162.96 | -0.14% | 13,566 |
| Jul 17, 2026 | 163.28 | 163.28 | 163.00 | 163.19 | 163.19 | -0.04% | 7,069 |
| Jul 16, 2026 | 163.43 | 163.43 | 162.93 | 163.26 | 163.26 | 0.01% | 12,663 |