Xtrackers II Target Maturity Sept 2031 EUR Corporate Bond UCITS ETF (ETR:XB31)
Germany · Delayed Price · Currency is EUR 29.32
-0.02 (-0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XB31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.33 | 29.40 | 29.32 | 29.32 | 29.32 | -0.07% | 8,675 |
| Sep 21, 2026 | 29.28 | 29.37 | 29.28 | 29.34 | 29.34 | 0.36% | 3,544 |
| Sep 18, 2026 | 29.26 | 29.28 | 29.22 | 29.24 | 29.24 | -0.28% | 2,513 |
| Sep 17, 2026 | 29.28 | 29.35 | 29.25 | 29.32 | 29.32 | 0.10% | 9,021 |
| Sep 16, 2026 | 29.25 | 29.29 | 29.22 | 29.29 | 29.29 | 0.19% | 4,049 |
| Sep 15, 2026 | 29.28 | 29.28 | 29.16 | 29.23 | 29.23 | - | 9,897 |
| Sep 14, 2026 | 29.37 | 29.37 | 29.19 | 29.23 | 29.23 | -0.34% | 16,944 |
| Sep 11, 2026 | 29.30 | 29.35 | 29.30 | 29.33 | 29.33 | 0.05% | 1,638 |
| Sep 10, 2026 | 29.48 | 29.48 | 29.32 | 29.32 | 29.32 | -0.52% | 1,307 |
| Sep 9, 2026 | 29.50 | 29.54 | 29.47 | 29.47 | 29.47 | -0.33% | 9,964 |
| Sep 8, 2026 | 29.57 | 29.58 | 29.52 | 29.57 | 29.57 | 0.06% | 4,014 |
| Sep 7, 2026 | 29.64 | 29.64 | 29.55 | 29.55 | 29.55 | -0.18% | 4,753 |
| Sep 4, 2026 | 29.61 | 29.63 | 29.57 | 29.60 | 29.60 | 0.05% | 4,912 |
| Sep 3, 2026 | 29.57 | 29.59 | 29.55 | 29.59 | 29.59 | 0.19% | 3,910 |
| Sep 2, 2026 | 29.53 | 29.53 | 29.51 | 29.53 | 29.53 | -0.19% | 1,037 |
| Sep 1, 2026 | 29.57 | 29.60 | 29.52 | 29.59 | 29.59 | -0.07% | 10,891 |
| Aug 31, 2026 | 29.67 | 29.70 | 29.61 | 29.61 | 29.61 | -0.19% | 3,752 |
| Aug 28, 2026 | 29.73 | 29.73 | 29.67 | 29.67 | 29.67 | -0.17% | 1,747 |
| Aug 27, 2026 | 29.78 | 29.78 | 29.71 | 29.72 | 29.72 | -0.13% | 1,076 |
| Aug 26, 2026 | 29.83 | 29.83 | 29.76 | 29.76 | 29.76 | -0.10% | 5,247 |
| Aug 25, 2026 | 29.75 | 29.79 | 29.72 | 29.79 | 29.79 | 0.26% | 2,002 |
| Aug 24, 2026 | 29.81 | 29.81 | 29.70 | 29.71 | 29.71 | -0.06% | 574 |
| Aug 21, 2026 | 29.73 | 29.75 | 29.70 | 29.73 | 29.73 | 0.08% | 2,419 |
| Aug 20, 2026 | 29.73 | 29.73 | 29.70 | 29.70 | 29.70 | 0.03% | 4,280 |
| Aug 19, 2026 | 29.71 | 29.72 | 29.68 | 29.69 | 29.69 | 0.01% | 3,457 |
| Aug 18, 2026 | 29.84 | 29.87 | 29.80 | 29.82 | 29.69 | -0.26% | 3,377 |
| Aug 17, 2026 | 29.99 | 29.99 | 29.88 | 29.90 | 29.77 | -0.06% | 4,787 |
| Aug 14, 2026 | 29.96 | 29.97 | 29.85 | 29.91 | 29.78 | -0.16% | 7,693 |
| Aug 13, 2026 | 29.95 | 30.00 | 29.92 | 29.96 | 29.83 | 0.10% | 2,337 |
| Aug 12, 2026 | 29.90 | 30.00 | 29.90 | 29.93 | 29.80 | 0.01% | 4,640 |
| Aug 11, 2026 | 29.90 | 29.93 | 29.90 | 29.93 | 29.80 | 0.11% | 2,480 |
| Aug 10, 2026 | 29.95 | 29.97 | 29.90 | 29.90 | 29.77 | -0.22% | 2,899 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.95 | 29.96 | 29.83 | 0.06% | 1,822 |
| Aug 6, 2026 | 29.98 | 30.02 | 29.95 | 29.95 | 29.82 | -0.14% | 5,352 |
| Aug 5, 2026 | 30.02 | 30.02 | 29.96 | 29.99 | 29.86 | 0.01% | 6,871 |
| Aug 4, 2026 | 30.02 | 30.02 | 29.90 | 29.98 | 29.85 | 0.26% | 7,821 |
| Aug 3, 2026 | 30.02 | 30.02 | 29.78 | 29.91 | 29.78 | 0.33% | 9,571 |
| Jul 31, 2026 | 29.87 | 29.87 | 29.81 | 29.81 | 29.68 | -0.11% | 10,245 |
| Jul 30, 2026 | 29.83 | 29.85 | 29.78 | 29.84 | 29.71 | 0.06% | 6,978 |
| Jul 29, 2026 | 29.83 | 29.86 | 29.82 | 29.82 | 29.69 | -0.25% | 10,378 |
| Jul 28, 2026 | 29.85 | 29.90 | 29.85 | 29.90 | 29.77 | 0.16% | 1,980 |
| Jul 27, 2026 | 29.95 | 30.10 | 29.85 | 29.85 | 29.72 | 0.22% | 7,631 |
| Jul 24, 2026 | 29.77 | 29.80 | 29.74 | 29.78 | 29.65 | 0.25% | 3,545 |
| Jul 23, 2026 | 29.80 | 29.80 | 29.71 | 29.71 | 29.58 | -0.27% | 2,833 |
| Jul 22, 2026 | 29.80 | 29.84 | 29.78 | 29.79 | 29.66 | -0.11% | 2,756 |
| Jul 21, 2026 | 29.86 | 29.87 | 29.81 | 29.82 | 29.69 | -0.06% | 3,971 |
| Jul 20, 2026 | 29.79 | 29.87 | 29.79 | 29.84 | 29.71 | -0.01% | 5,098 |
| Jul 17, 2026 | 29.90 | 29.90 | 29.85 | 29.85 | 29.71 | -0.05% | 973 |
| Jul 16, 2026 | 29.88 | 29.89 | 29.84 | 29.86 | 29.73 | -0.32% | 4,683 |
| Jul 15, 2026 | 29.89 | 29.95 | 29.85 | 29.95 | 29.82 | 0.21% | 19,185 |