Xtrackers USD Corporate Bond UCITS ETF (ETR:XDGE)
Germany · Delayed Price · Currency is EUR 10.49
+0.04 (0.36%)
Dec 15, 2025, 10:11 AM CET
ETR:XDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 10.51 | 10.51 | 10.45 | 10.45 | 10.45 | -0.89% | 3,076 |
| Dec 11, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.29% | 1,011 |
| Dec 10, 2025 | 10.49 | 10.52 | 10.48 | 10.52 | 10.52 | 0.20% | 3,995 |
| Dec 9, 2025 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | 0.08% | 8,710 |
| Dec 8, 2025 | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | -0.24% | 21,453 |
| Dec 5, 2025 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | -0.25% | 3,816 |
| Dec 4, 2025 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | -0.04% | 58,675 |
| Dec 3, 2025 | 10.54 | 10.56 | 10.53 | 10.54 | 10.54 | 0.11% | 1,560 |
| Dec 2, 2025 | 10.52 | 10.54 | 10.50 | 10.53 | 10.53 | 0.17% | 9,647 |
| Dec 1, 2025 | 10.52 | 10.59 | 10.51 | 10.51 | 10.51 | -0.47% | 14,083 |
| Nov 28, 2025 | 10.58 | 10.59 | 10.56 | 10.56 | 10.56 | -0.31% | 35,386 |
| Nov 27, 2025 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 0.05% | 1,001 |
| Nov 26, 2025 | 10.56 | 10.59 | 10.55 | 10.59 | 10.59 | 0.15% | 14,761 |
| Nov 25, 2025 | 10.53 | 10.57 | 10.53 | 10.57 | 10.57 | 0.54% | 12,326 |
| Nov 24, 2025 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.34% | 14,405 |
| Nov 21, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.03% | 1,425 |
| Nov 20, 2025 | 10.46 | 10.48 | 10.45 | 10.48 | 10.48 | 0.15% | 9,016 |
| Nov 19, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | -0.89% | 7,972 |
| Nov 18, 2025 | 10.58 | 10.59 | 10.56 | 10.56 | 10.56 | -0.17% | 1,636 |
| Nov 17, 2025 | 10.57 | 10.59 | 10.56 | 10.58 | 10.58 | -0.13% | 1,496 |
| Nov 14, 2025 | 10.58 | 10.62 | 10.57 | 10.59 | 10.59 | -0.11% | 10,618 |
| Nov 13, 2025 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -0.36% | 18,875 |
| Nov 12, 2025 | 10.64 | 10.66 | 10.63 | 10.64 | 10.64 | -0.07% | 28,166 |
| Nov 11, 2025 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 0.39% | 7,194 |
| Nov 10, 2025 | 10.57 | 10.61 | 10.57 | 10.61 | 10.61 | -0.04% | 4,222 |
| Nov 7, 2025 | 10.61 | 10.63 | 10.60 | 10.61 | 10.61 | -0.04% | 9,275 |
| Nov 6, 2025 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.25% | 1,712 |
| Nov 5, 2025 | 10.62 | 10.62 | 10.58 | 10.59 | 10.59 | -0.34% | 22,200 |
| Nov 4, 2025 | 10.61 | 10.63 | 10.60 | 10.63 | 10.63 | 0.31% | 3,788 |
| Nov 3, 2025 | 10.62 | 10.64 | 10.58 | 10.59 | 10.59 | -0.45% | 19,017 |
| Oct 31, 2025 | 10.65 | 10.66 | 10.64 | 10.64 | 10.64 | -0.44% | 2,690 |
| Oct 30, 2025 | 10.72 | 10.72 | 10.68 | 10.69 | 10.69 | -0.82% | 47,077 |
| Oct 29, 2025 | 10.79 | 10.81 | 10.78 | 10.78 | 10.78 | 0.07% | 1,572 |
| Oct 28, 2025 | 10.79 | 10.80 | 10.77 | 10.77 | 10.77 | -0.06% | 1,020 |
| Oct 27, 2025 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 0.11% | 6,311 |
| Oct 24, 2025 | 10.76 | 10.78 | 10.75 | 10.76 | 10.76 | 0.07% | 21,461 |
| Oct 23, 2025 | 10.76 | 10.76 | 10.74 | 10.76 | 10.76 | 0.07% | 1,289 |
| Oct 22, 2025 | 10.77 | 10.78 | 10.75 | 10.75 | 10.75 | -0.36% | 9,304 |
| Oct 21, 2025 | 10.77 | 10.79 | 10.76 | 10.79 | 10.79 | 0.41% | 3,421 |
| Oct 20, 2025 | 10.71 | 10.75 | 10.71 | 10.75 | 10.74 | 0.21% | 14,123 |
| Oct 17, 2025 | 10.76 | 10.81 | 10.71 | 10.72 | 10.72 | 0.03% | 8,224 |
| Oct 16, 2025 | 10.73 | 10.74 | 10.72 | 10.72 | 10.72 | -0.20% | 1,547 |
| Oct 15, 2025 | 10.78 | 10.78 | 10.72 | 10.74 | 10.74 | 0.63% | 62,061 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | 10.67 | 0.16% | 384 |
| Oct 13, 2025 | 10.72 | 10.72 | 10.64 | 10.66 | 10.66 | 0.03% | 1,940 |
| Oct 10, 2025 | 10.65 | 10.67 | 10.65 | 10.66 | 10.65 | 0.24% | 26,478 |
| Oct 9, 2025 | 10.65 | 10.66 | 10.63 | 10.63 | 10.63 | -0.46% | 28,435 |
| Oct 8, 2025 | 10.67 | 10.69 | 10.67 | 10.68 | 10.68 | 0.23% | 18,683 |
| Oct 7, 2025 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.08% | 9,342 |
| Oct 6, 2025 | 10.65 | 10.66 | 10.64 | 10.64 | 10.64 | -0.32% | 3,820 |