Xtrackers ESG EUR Corporate Bond UCITS ETF (ETR:XB4D)
Germany · Delayed Price · Currency is EUR 7.06
0.00 (-0.03%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XB4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.06 | 7.07 | 7.06 | 7.06 | 7.06 | -0.03% | 9,197 |
| Sep 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.29% | 9,290 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | -0.23% | 4,387 |
| Sep 17, 2026 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 0.15% | 932 |
| Sep 16, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 0.20% | 341 |
| Sep 15, 2026 | 7.03 | 7.04 | 7.03 | 7.03 | 7.03 | -0.04% | 6,067 |
| Sep 14, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | -0.26% | 1,343 |
| Sep 11, 2026 | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | 0.01% | 7,201 |
| Sep 10, 2026 | 7.08 | 7.09 | 7.05 | 7.05 | 7.05 | -0.46% | 4,431 |
| Sep 9, 2026 | 7.10 | 7.10 | 7.08 | 7.09 | 7.08 | -0.32% | 1,523 |
| Sep 8, 2026 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | 0.08% | 24,293 |
| Sep 7, 2026 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | -0.17% | 17,269 |
| Sep 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.04% | 2,103 |
| Sep 3, 2026 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 0.20% | 21,600 |
| Sep 2, 2026 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | -0.18% | 1,993 |
| Sep 1, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.05% | 3,482 |
| Aug 31, 2026 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | -0.21% | 2,298 |
| Aug 28, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -0.17% | 840 |
| Aug 27, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.13% | 985 |
| Aug 26, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.06% | 3,390 |
| Aug 25, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.15 | 0.22% | 2,253 |
| Aug 24, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | - | 8,660 |
| Aug 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.01% | - |
| Aug 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.04% | 2,876 |
| Aug 19, 2026 | 7.14 | 7.14 | 7.13 | 7.14 | 7.14 | 0.02% | 19,618 |
| Aug 18, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -0.27% | 4,560 |
| Aug 17, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.06% | 862 |
| Aug 14, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | -0.19% | 780 |
| Aug 13, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | 0.09% | 7,482 |
| Aug 12, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | 0.01% | 6,159 |
| Aug 11, 2026 | 7.15 | 7.17 | 7.15 | 7.16 | 7.16 | 0.11% | 7,787 |
| Aug 10, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | -0.21% | 12,265 |
| Aug 7, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.04% | 731 |
| Aug 6, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | -0.12% | 6,064 |
| Aug 5, 2026 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 0.02% | 1,729 |
| Aug 4, 2026 | 7.16 | 7.18 | 7.15 | 7.18 | 7.18 | 0.25% | 32,611 |
| Aug 3, 2026 | 7.20 | 7.20 | 7.15 | 7.16 | 7.16 | 0.34% | 17,045 |
| Jul 31, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.12% | 8,781 |
| Jul 30, 2026 | 7.14 | 7.14 | 7.13 | 7.14 | 7.14 | 0.11% | 759 |
| Jul 29, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.33% | 23,511 |
| Jul 28, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | 0.11% | 1,857 |
| Jul 27, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 0.26% | 14,598 |
| Jul 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.22% | 4,270 |
| Jul 23, 2026 | 7.13 | 7.13 | 7.11 | 7.12 | 7.12 | -0.26% | 24,844 |
| Jul 22, 2026 | 7.14 | 7.14 | 7.13 | 7.14 | 7.13 | -0.08% | 7,672 |
| Jul 21, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.08% | 48,010 |
| Jul 20, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | -0.01% | 16,467 |
| Jul 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.06% | 4,269 |
| Jul 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.09% | 1,844 |
| Jul 15, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | - | 21,899 |