Xtrackers iBoxx EUR Corporate Bond Yield Plus UCITS ETF (ETR:XDEP)
Germany · Delayed Price · Currency is EUR 15.38
+0.02 (0.13%)
Oct 14, 2025, 1:12 PM CET
ETR:XDEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.39 | 15.40 | 15.38 | 15.38 | 15.38 | 0.16% | 2,249 |
| Oct 13, 2025 | 15.46 | 15.46 | 15.36 | 15.36 | 15.36 | - | 190,244 |
| Oct 10, 2025 | 15.37 | 15.39 | 15.35 | 15.36 | 15.36 | - | 3,034 |
| Oct 9, 2025 | 15.38 | 15.39 | 15.36 | 15.36 | 15.36 | -0.13% | 22,544 |
| Oct 8, 2025 | 15.37 | 15.40 | 15.37 | 15.38 | 15.38 | 0.13% | 50,527 |
| Oct 7, 2025 | 15.37 | 15.37 | 15.34 | 15.36 | 15.36 | - | 8,219 |
| Oct 6, 2025 | 15.33 | 15.37 | 15.33 | 15.36 | 15.36 | - | 14,616 |
| Oct 3, 2025 | 15.37 | 15.40 | 15.36 | 15.36 | 15.36 | - | 17,532 |
| Oct 2, 2025 | 15.33 | 15.37 | 15.33 | 15.36 | 15.36 | 0.13% | 10,585 |
| Oct 1, 2025 | 15.32 | 15.36 | 15.32 | 15.34 | 15.34 | 0.13% | 17,677 |
| Sep 30, 2025 | 15.33 | 15.34 | 15.31 | 15.32 | 15.32 | - | 4,328 |
| Sep 29, 2025 | 15.30 | 15.33 | 15.30 | 15.32 | 15.32 | 0.13% | 12,907 |
| Sep 26, 2025 | 15.26 | 15.31 | 15.26 | 15.30 | 15.30 | 0.07% | 14,448 |
| Sep 25, 2025 | 15.31 | 15.33 | 15.27 | 15.29 | 15.29 | -0.20% | 3,843 |
| Sep 24, 2025 | 15.31 | 15.33 | 15.31 | 15.32 | 15.32 | - | 4,286 |
| Sep 23, 2025 | 15.35 | 15.35 | 15.31 | 15.32 | 15.32 | - | 5,281 |
| Sep 22, 2025 | 15.34 | 15.34 | 15.31 | 15.32 | 15.32 | -0.13% | 11,702 |
| Sep 19, 2025 | 15.33 | 15.34 | 15.29 | 15.34 | 15.34 | 0.07% | 49,888 |
| Sep 18, 2025 | 15.33 | 15.34 | 15.32 | 15.33 | 15.33 | - | 11,760 |
| Sep 17, 2025 | 15.32 | 15.33 | 15.31 | 15.33 | 15.33 | 0.07% | 9,608 |
| Sep 16, 2025 | 15.35 | 15.35 | 15.31 | 15.32 | 15.32 | -0.07% | 17,643 |
| Sep 15, 2025 | 15.34 | 15.34 | 15.32 | 15.33 | 15.33 | 0.07% | 6,572 |
| 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 | 15.26 | - | 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 | 15.30 | - | 84,171 |
| Aug 13, 2025 | 15.48 | 15.52 | 15.48 | 15.51 | 15.30 | 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 |