Xtrackers USD Corporate Bond UCITS ETF (ETR:XDGE)
Germany · Delayed Price · Currency is EUR 9.85
-0.03 (-0.29%)
Sep 9, 2026, 5:35 PM CET
ETR:XDGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.87 | 9.88 | 9.84 | 9.85 | - | -0.28% | 1,106 |
| Sep 8, 2026 | 9.86 | 9.89 | 9.84 | 9.88 | 9.88 | 0.17% | 8,224 |
| Sep 7, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.19% | 149 |
| Sep 4, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | -0.21% | 7,131 |
| Sep 3, 2026 | 9.89 | 9.90 | 9.87 | 9.90 | 9.90 | 0.41% | 4,580 |
| Sep 2, 2026 | 9.81 | 9.87 | 9.81 | 9.86 | 9.86 | -0.33% | 10,896 |
| Sep 1, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -0.10% | 1,751 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.89 | 9.90 | 9.90 | -0.46% | 3,580 |
| Aug 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.17% | 843 |
| Aug 27, 2026 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.07% | 280 |
| Aug 26, 2026 | 9.96 | 9.97 | 9.93 | 9.96 | 9.96 | 0.05% | 6,590 |
| Aug 25, 2026 | 9.91 | 9.95 | 9.89 | 9.95 | 9.95 | 0.45% | 22,975 |
| Aug 24, 2026 | 9.90 | 9.93 | 9.89 | 9.91 | 9.91 | 0.15% | 7,686 |
| Aug 21, 2026 | 9.92 | 9.92 | 9.88 | 9.89 | 9.89 | -0.17% | 2,222 |
| Aug 20, 2026 | 9.93 | 9.93 | 9.90 | 9.91 | 9.91 | -0.41% | 13,013 |
| Aug 19, 2026 | 9.89 | 9.95 | 9.89 | 9.95 | 9.95 | 0.83% | 6,703 |
| Aug 18, 2026 | 9.99 | 9.99 | 9.97 | 9.99 | 9.87 | -0.25% | 7,276 |
| Aug 17, 2026 | 10.05 | 10.05 | 10.01 | 10.02 | 9.89 | -0.17% | 3,158 |
| Aug 14, 2026 | 10.07 | 10.07 | 10.03 | 10.03 | 9.91 | -0.38% | 1,312 |
| Aug 13, 2026 | 10.04 | 10.08 | 10.04 | 10.07 | 9.95 | 0.42% | 6,138 |
| Aug 12, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 9.91 | - | 21,596 |
| Aug 11, 2026 | 10.03 | 10.06 | 10.00 | 10.03 | 9.91 | -0.07% | 9,292 |
| Aug 10, 2026 | 10.09 | 10.09 | 10.03 | 10.04 | 9.91 | -0.35% | 2,355 |
| Aug 7, 2026 | 10.05 | 10.08 | 10.05 | 10.07 | 9.95 | 0.09% | 14,735 |
| Aug 6, 2026 | 10.08 | 10.09 | 10.06 | 10.06 | 9.94 | -0.36% | 1,618 |
| Aug 5, 2026 | 10.06 | 10.13 | 10.06 | 10.10 | 9.97 | 0.24% | 16,071 |
| Aug 4, 2026 | 10.02 | 10.08 | 10.01 | 10.07 | 9.95 | 0.46% | 6,152 |
| Aug 3, 2026 | 10.02 | 10.08 | 10.00 | 10.03 | 9.90 | 0.44% | 5,365 |
| Jul 31, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.86 | -0.42% | 420 |
| Jul 30, 2026 | 10.00 | 10.03 | 9.99 | 10.03 | 9.90 | -0.09% | 1,851 |
| Jul 29, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 9.91 | -0.26% | 1,323 |
| Jul 28, 2026 | 10.05 | 10.06 | 10.04 | 10.06 | 9.94 | 0.23% | 350 |
| Jul 27, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 9.91 | 0.18% | 47 |
| Jul 24, 2026 | 10.01 | 10.03 | 10.01 | 10.02 | 9.90 | 0.06% | 9,777 |
| Jul 23, 2026 | 10.06 | 10.06 | 9.99 | 10.01 | 9.89 | -0.38% | 7,358 |
| Jul 22, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 9.93 | -0.17% | 496 |
| Jul 21, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 9.94 | -0.40% | 7,811 |
| Jul 20, 2026 | 10.12 | 10.12 | 10.10 | 10.11 | 9.98 | -0.34% | 583 |
| Jul 17, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.02 | 0.14% | 3,130 |
| Jul 16, 2026 | 10.18 | 10.21 | 10.11 | 10.13 | 10.00 | 0.08% | 35,867 |
| Jul 15, 2026 | 10.07 | 10.14 | 10.07 | 10.12 | 9.99 | 0.03% | 15,209 |
| Jul 14, 2026 | 10.09 | 10.12 | 10.08 | 10.12 | 9.99 | 0.06% | 9,897 |
| Jul 13, 2026 | 10.11 | 10.20 | 10.11 | 10.11 | 9.98 | -0.20% | 8,545 |
| Jul 10, 2026 | 10.18 | 10.18 | 10.12 | 10.13 | 10.00 | -0.36% | 21,003 |
| Jul 9, 2026 | 10.16 | 10.17 | 10.07 | 10.17 | 10.04 | 0.36% | 15,870 |
| Jul 8, 2026 | 10.16 | 10.16 | 10.13 | 10.13 | 10.01 | -0.51% | 10,628 |
| Jul 7, 2026 | 10.22 | 10.22 | 10.18 | 10.18 | 10.06 | -0.49% | 1,397 |
| Jul 6, 2026 | 10.23 | 10.27 | 10.23 | 10.23 | 10.11 | -0.18% | 28,497 |
| Jul 3, 2026 | 10.24 | 10.27 | 10.24 | 10.25 | 10.12 | 0.05% | 7,514 |
| Jul 2, 2026 | 10.22 | 10.26 | 10.20 | 10.24 | 10.12 | 0.15% | 4,712 |