Xtrackers iBoxx EUR Corporate Bond Yield Plus UCITS ETF (ETR:XDEP)
Germany · Delayed Price · Currency is EUR 15.32
-0.03 (-0.18%)
Sep 12, 2025, 5:36 PM CET
ETR:XDEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.33 | 15.34 | 15.31 | 15.32 | 15.32 | -0.13% | 25,583 |
| Sep 11, 2025 | 15.33 | 15.34 | 15.32 | 15.34 | 15.34 | 0.13% | 34,806 |
| Sep 10, 2025 | 15.36 | 15.36 | 15.32 | 15.32 | 15.32 | - | 9,033 |
| Sep 9, 2025 | 15.31 | 15.33 | 15.31 | 15.32 | 15.32 | -0.07% | 6,358 |
| Sep 8, 2025 | 15.33 | 15.34 | 15.31 | 15.33 | 15.33 | 0.13% | 10,290 |
| Sep 5, 2025 | 15.29 | 15.33 | 15.26 | 15.31 | 15.31 | 0.33% | 12,740 |
| Sep 4, 2025 | 15.24 | 15.27 | 15.24 | 15.26 | 15.26 | 0.20% | 10,666 |
| Sep 3, 2025 | 15.18 | 15.23 | 15.18 | 15.23 | 15.23 | 0.20% | 4,415 |
| Sep 2, 2025 | 15.20 | 15.23 | 15.19 | 15.20 | 15.20 | -0.33% | 12,316 |
| Sep 1, 2025 | 15.25 | 15.26 | 15.23 | 15.25 | 15.25 | -0.07% | 9,859 |
| Aug 29, 2025 | 15.27 | 15.27 | 15.25 | 15.26 | 15.26 | -0.07% | 1,766 |
| Aug 28, 2025 | 15.29 | 15.29 | 15.26 | 15.27 | 15.27 | -0.07% | 4,762 |
| Aug 27, 2025 | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | 0.13% | 21,118 |
| Aug 26, 2025 | 15.26 | 15.27 | 15.24 | 15.26 | 15.26 | 0.07% | 12,692 |
| Aug 25, 2025 | 15.27 | 15.27 | 15.24 | 15.25 | 15.25 | -0.13% | 18,408 |
| Aug 22, 2025 | 15.22 | 15.28 | 15.22 | 15.27 | 15.27 | 0.20% | 440,842 |
| Aug 21, 2025 | 15.28 | 15.28 | 15.22 | 15.24 | 15.24 | -0.26% | 6,637 |
| Aug 20, 2025 | 15.28 | 15.29 | 15.25 | 15.28 | 15.28 | -1.29% | 26,385 |
| Aug 19, 2025 | 15.47 | 15.49 | 15.46 | 15.48 | 15.27 | 0.06% | 33,827 |
| Aug 18, 2025 | 15.46 | 15.48 | 15.46 | 15.47 | 15.25 | - | 3,376 |
| Aug 15, 2025 | 15.52 | 15.52 | 15.46 | 15.47 | 15.26 | -0.26% | 2,672 |
| Aug 14, 2025 | 15.52 | 15.54 | 15.50 | 15.51 | 15.29 | - | 84,171 |
| Aug 13, 2025 | 15.48 | 15.52 | 15.48 | 15.51 | 15.29 | 0.32% | 26,042 |
| Aug 12, 2025 | 15.49 | 15.49 | 15.46 | 15.46 | 15.25 | -0.06% | 36,554 |
| Aug 11, 2025 | 15.48 | 15.49 | 15.47 | 15.47 | 15.26 | - | 9,787 |
| Aug 8, 2025 | 15.50 | 15.52 | 15.47 | 15.47 | 15.26 | -0.26% | 13,317 |
| Aug 7, 2025 | 15.51 | 15.53 | 15.49 | 15.51 | 15.30 | 0.13% | 11,935 |
| Aug 6, 2025 | 15.48 | 15.51 | 15.48 | 15.49 | 15.28 | - | 17,046 |
| Aug 5, 2025 | 15.49 | 15.51 | 15.48 | 15.49 | 15.28 | - | 8,449 |
| Aug 4, 2025 | 15.44 | 15.50 | 15.44 | 15.49 | 15.28 | 0.32% | 15,655 |
| Aug 1, 2025 | 15.44 | 15.47 | 15.42 | 15.44 | 15.23 | -0.19% | 3,586 |
| Jul 31, 2025 | 15.48 | 15.48 | 15.45 | 15.47 | 15.26 | 0.06% | 18,607 |
| Jul 30, 2025 | 15.46 | 15.48 | 15.44 | 15.46 | 15.25 | -0.06% | 6,327 |
| Jul 29, 2025 | 15.48 | 15.49 | 15.47 | 15.47 | 15.26 | -0.06% | 5,901 |
| Jul 28, 2025 | 15.44 | 15.48 | 15.44 | 15.48 | 15.27 | 0.19% | 21,240 |
| Jul 25, 2025 | 15.42 | 15.45 | 15.41 | 15.45 | 15.24 | 0.06% | 45,648 |
| Jul 24, 2025 | 15.45 | 15.48 | 15.44 | 15.44 | 15.22 | -0.39% | 18,488 |
| Jul 23, 2025 | 15.50 | 15.52 | 15.48 | 15.50 | 15.29 | 0.13% | 17,110 |
| Jul 22, 2025 | 15.45 | 15.49 | 15.45 | 15.48 | 15.27 | 0.06% | 10,046 |
| Jul 21, 2025 | 15.46 | 15.48 | 15.43 | 15.47 | 15.26 | 0.32% | 18,322 |
| Jul 18, 2025 | 15.43 | 15.43 | 15.41 | 15.42 | 15.21 | -0.13% | 2,367 |
| Jul 17, 2025 | 15.42 | 15.44 | 15.41 | 15.44 | 15.22 | 0.13% | 10,552 |
| Jul 16, 2025 | 15.38 | 15.43 | 15.38 | 15.42 | 15.20 | 0.13% | 15,233 |
| Jul 15, 2025 | 15.42 | 15.43 | 15.40 | 15.40 | 15.19 | 0.06% | 7,373 |
| Jul 14, 2025 | 15.40 | 15.41 | 15.39 | 15.39 | 15.18 | - | 11,554 |
| Jul 11, 2025 | 15.41 | 15.41 | 15.39 | 15.39 | 15.18 | -0.19% | 1,070 |
| Jul 10, 2025 | 15.44 | 15.44 | 15.41 | 15.42 | 15.21 | -0.06% | 1,603 |
| Jul 9, 2025 | 15.41 | 15.45 | 15.41 | 15.43 | 15.22 | 0.06% | 13,809 |
| Jul 8, 2025 | 15.40 | 15.42 | 15.40 | 15.42 | 15.21 | -0.06% | 3,550 |
| Jul 7, 2025 | 15.47 | 15.47 | 15.43 | 15.43 | 15.22 | -0.13% | 5,824 |