Xtrackers EUR High Yield Corporate Bond Active UCITS ETF (ETR:XAHY)
Germany · Delayed Price · Currency is EUR 29.84
+0.03 (0.10%)
At close: Sep 22, 2026
ETR:XAHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.81 | 29.84 | 29.81 | 29.84 | 29.84 | 0.10% | - |
| Sep 21, 2026 | 29.78 | 29.81 | 29.78 | 29.81 | 29.81 | 0.13% | - |
| Sep 18, 2026 | 29.70 | 29.79 | 29.70 | 29.77 | 29.77 | 0.06% | 11,070 |
| Sep 17, 2026 | 29.64 | 29.75 | 29.64 | 29.75 | 29.75 | -0.20% | - |
| Sep 16, 2026 | 29.59 | 29.81 | 29.58 | 29.81 | 29.81 | 0.07% | - |
| Sep 15, 2026 | 29.61 | 29.79 | 29.61 | 29.79 | 29.79 | 0.41% | - |
| Sep 14, 2026 | 29.72 | 29.73 | 29.66 | 29.67 | 29.67 | -0.32% | 630 |
| Sep 11, 2026 | 29.75 | 29.76 | 29.75 | 29.76 | 29.76 | -0.13% | - |
| Sep 10, 2026 | 29.89 | 29.93 | 29.80 | 29.80 | 29.80 | -0.60% | 22,782 |
| Sep 9, 2026 | 29.99 | 30.01 | 29.94 | 29.98 | 29.98 | -0.01% | 1,670 |
| Sep 8, 2026 | 30.00 | 30.01 | 29.98 | 29.98 | 29.98 | -0.14% | - |
| Sep 7, 2026 | 30.02 | 30.03 | 30.01 | 30.03 | 30.03 | -0.05% | - |
| Sep 4, 2026 | 30.02 | 30.10 | 30.02 | 30.04 | 30.04 | 0.04% | 4 |
| Sep 3, 2026 | 29.99 | 30.03 | 29.99 | 30.03 | 30.03 | 0.17% | - |
| Sep 2, 2026 | 29.96 | 29.98 | 29.94 | 29.98 | 29.98 | -0.10% | - |
| Sep 1, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | -0.32% | - |
| Aug 31, 2026 | 30.08 | 30.10 | 30.07 | 30.10 | 30.10 | -0.12% | - |
| Aug 28, 2026 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | 0.11% | - |
| Aug 27, 2026 | 30.12 | 30.15 | 30.09 | 30.10 | 30.10 | -0.16% | 862 |
| Aug 26, 2026 | 30.13 | 30.15 | 30.13 | 30.15 | 30.15 | 0.68% | - |
| Aug 25, 2026 | 30.10 | 30.13 | 29.95 | 29.95 | 29.95 | -0.51% | - |
| Aug 24, 2026 | 30.08 | 30.10 | 30.08 | 30.10 | 30.10 | 0.66% | - |
| Aug 21, 2026 | 30.06 | 30.09 | 29.91 | 29.91 | 29.91 | -0.51% | - |
| Aug 20, 2026 | 30.26 | 30.26 | 30.06 | 30.06 | 30.06 | -0.08% | - |
| Aug 19, 2026 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | - | - |
| Aug 18, 2026 | 30.13 | 30.13 | 30.08 | 30.08 | 30.08 | -0.27% | 3,608 |
| Aug 17, 2026 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | -0.07% | - |
| Aug 14, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.05% | - |
| Aug 13, 2026 | 30.23 | 30.23 | 30.17 | 30.17 | 30.17 | -0.27% | 6,152 |
| Aug 12, 2026 | 30.22 | 30.25 | 30.22 | 30.25 | 30.25 | -0.39% | - |
| Aug 11, 2026 | 30.14 | 30.37 | 30.14 | 30.37 | 30.37 | 0.05% | - |
| Aug 10, 2026 | 30.16 | 30.35 | 30.16 | 30.35 | 30.35 | 0.65% | - |
| Aug 7, 2026 | 30.12 | 30.16 | 30.12 | 30.16 | 30.16 | 0.15% | - |
| Aug 6, 2026 | 30.09 | 30.11 | 30.09 | 30.11 | 30.11 | 0.04% | - |
| Aug 5, 2026 | 30.08 | 30.14 | 30.08 | 30.10 | 30.10 | -0.36% | 2,868 |
| Aug 4, 2026 | 30.27 | 30.27 | 29.93 | 30.21 | 30.21 | 0.39% | - |
| Aug 3, 2026 | 30.07 | 30.09 | 30.07 | 30.09 | 30.09 | 0.37% | - |
| Jul 31, 2026 | 30.13 | 30.13 | 29.98 | 29.98 | 29.98 | -0.08% | - |