Xtrackers USD Corporate Bond UCITS ETF (ETR:XDGE)
Germany · Delayed Price · Currency is EUR 10.67
-0.04 (-0.37%)
Sep 12, 2025, 5:36 PM CET
ETR:XDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.68 | 10.71 | 10.67 | 10.67 | 10.67 | -0.37% | 452 |
| Sep 11, 2025 | 10.64 | 10.71 | 10.64 | 10.71 | 10.71 | 0.37% | 12,367 |
| Sep 10, 2025 | 10.63 | 10.67 | 10.62 | 10.67 | 10.67 | 0.47% | 9,738 |
| Sep 9, 2025 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.28% | 33,822 |
| Sep 8, 2025 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 0.28% | 4,595 |
| Sep 5, 2025 | 10.55 | 10.62 | 10.55 | 10.62 | 10.62 | 0.95% | 3,024 |
| Sep 4, 2025 | 10.39 | 10.53 | 10.39 | 10.52 | 10.52 | 0.38% | 7,778 |
| Sep 3, 2025 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 0.77% | 55,897 |
| Sep 2, 2025 | 10.44 | 10.44 | 10.39 | 10.40 | 10.40 | -0.48% | 3,984 |
| Sep 1, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | -0.10% | 2,296 |
| Aug 29, 2025 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | -0.38% | 2,383 |
| Aug 28, 2025 | 10.49 | 10.51 | 10.49 | 10.50 | 10.50 | 0.48% | 21,442 |
| Aug 27, 2025 | 10.47 | 10.48 | 10.44 | 10.45 | 10.45 | -0.10% | 11,528 |
| Aug 26, 2025 | 10.45 | 10.48 | 10.45 | 10.46 | 10.46 | -0.10% | 1,382 |
| Aug 25, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -0.29% | 1,005 |
| Aug 22, 2025 | 10.42 | 10.50 | 10.42 | 10.50 | 10.50 | 0.77% | 6,391 |
| Aug 21, 2025 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | -0.38% | 4,958 |
| Aug 20, 2025 | 10.45 | 10.46 | 10.44 | 10.46 | 10.46 | -0.95% | 7,525 |
| Aug 19, 2025 | 10.54 | 10.57 | 10.54 | 10.56 | 10.45 | 0.19% | 3,417 |
| Aug 18, 2025 | 10.58 | 10.60 | 10.54 | 10.54 | 10.43 | -0.28% | 7,235 |
| Aug 15, 2025 | 10.59 | 10.59 | 10.57 | 10.57 | 10.47 | -0.09% | 24 |
| Aug 14, 2025 | 10.64 | 10.64 | 10.58 | 10.58 | 10.47 | -0.38% | 9,251 |
| Aug 13, 2025 | 10.57 | 10.62 | 10.57 | 10.62 | 10.51 | 0.76% | 6,758 |
| Aug 12, 2025 | 10.55 | 10.56 | 10.54 | 10.54 | 10.44 | -0.09% | 5,226 |
| Aug 11, 2025 | 10.56 | 10.57 | 10.55 | 10.55 | 10.45 | 0.09% | 21,154 |
| Aug 8, 2025 | 10.58 | 10.58 | 10.54 | 10.54 | 10.43 | -0.57% | 7,092 |
| Aug 7, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.49 | 0.19% | 2,603 |
| Aug 6, 2025 | 10.57 | 10.58 | 10.55 | 10.58 | 10.47 | - | 1,842 |
| Aug 5, 2025 | 10.58 | 10.58 | 10.57 | 10.58 | 10.48 | 0.09% | 25,717 |
| Aug 4, 2025 | 10.54 | 10.58 | 10.54 | 10.57 | 10.47 | 0.28% | 2,933 |
| Aug 1, 2025 | 10.46 | 10.55 | 10.45 | 10.54 | 10.44 | 0.29% | 38,825 |
| Jul 31, 2025 | 10.51 | 10.53 | 10.50 | 10.51 | 10.41 | 0.29% | 12,719 |
| Jul 30, 2025 | 10.51 | 10.52 | 10.48 | 10.48 | 10.37 | -0.10% | 9,658 |
| Jul 29, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.38 | 0.38% | 2,188 |
| Jul 28, 2025 | 10.48 | 10.49 | 10.45 | 10.45 | 10.35 | - | 1,221 |
| Jul 25, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.35 | - | 436 |
| Jul 24, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.35 | - | 3,016 |
| Jul 23, 2025 | 10.44 | 10.46 | 10.44 | 10.45 | 10.35 | -0.19% | 10,106 |
| Jul 22, 2025 | 10.44 | 10.47 | 10.43 | 10.47 | 10.36 | - | 6,613 |
| Jul 21, 2025 | 10.42 | 10.47 | 10.42 | 10.47 | 10.37 | 0.58% | 14,177 |
| Jul 18, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.31 | 0.19% | 18,320 |
| Jul 17, 2025 | 10.33 | 10.39 | 10.33 | 10.39 | 10.29 | 0.48% | 2,459 |
| Jul 16, 2025 | 10.35 | 10.39 | 10.34 | 10.34 | 10.24 | -0.10% | 112,369 |
| Jul 15, 2025 | 10.39 | 10.40 | 10.35 | 10.35 | 10.24 | -0.19% | 10,209 |
| Jul 14, 2025 | 10.38 | 10.39 | 10.37 | 10.37 | 10.27 | -0.19% | 26,051 |
| Jul 11, 2025 | 10.43 | 10.43 | 10.39 | 10.39 | 10.29 | -0.48% | 17,125 |
| Jul 10, 2025 | 10.45 | 10.45 | 10.44 | 10.44 | 10.33 | 0.29% | 11,330 |
| Jul 9, 2025 | 10.41 | 10.42 | 10.40 | 10.41 | 10.31 | 0.10% | 12,023 |
| Jul 8, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.29 | -0.29% | 478 |
| Jul 7, 2025 | 10.48 | 10.48 | 10.43 | 10.43 | 10.33 | -0.48% | 10,219 |