Xtrackers EUR Corporate Bond UCITS ETF (ETR:XEC1)
Germany · Delayed Price · Currency is EUR 7.90
0.00 (-0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | -0.01% | 25,846 |
| Sep 21, 2026 | 7.90 | 7.90 | 7.89 | 7.90 | 7.90 | 0.37% | 12,103 |
| Sep 18, 2026 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | -0.31% | 3,443 |
| Sep 17, 2026 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 0.20% | 42,227 |
| Sep 16, 2026 | 7.87 | 7.88 | 7.87 | 7.88 | 7.88 | 0.16% | 6,195 |
| Sep 15, 2026 | 7.87 | 7.87 | 7.85 | 7.87 | 7.87 | -0.01% | 12,858 |
| Sep 14, 2026 | 7.88 | 7.88 | 7.86 | 7.87 | 7.87 | -0.30% | 9,561 |
| Sep 11, 2026 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 0.07% | 3,517 |
| Sep 10, 2026 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | -0.47% | 3,266 |
| Sep 9, 2026 | 7.94 | 7.94 | 7.92 | 7.93 | 7.93 | -0.37% | 6,555 |
| Sep 8, 2026 | 7.95 | 7.96 | 7.94 | 7.96 | 7.96 | 0.10% | 9,698 |
| Sep 7, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -0.20% | 24,144 |
| Sep 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.04% | 3,395 |
| Sep 3, 2026 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 0.23% | 20,694 |
| Sep 2, 2026 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | -0.18% | 9,211 |
| Sep 1, 2026 | 7.96 | 7.96 | 7.95 | 7.96 | 7.96 | -0.03% | 3,424 |
| Aug 31, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.23% | 4,821 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.15% | 97 |
| Aug 27, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -0.14% | 6,794 |
| Aug 26, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.07% | 14 |
| Aug 25, 2026 | 8.00 | 8.01 | 7.99 | 8.01 | 8.01 | 0.22% | 8,591 |
| Aug 24, 2026 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | -0.03% | 6,307 |
| Aug 21, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | 0.05% | 501 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.03% | 1,084 |
| Aug 19, 2026 | 7.99 | 7.99 | 7.98 | 7.99 | 7.98 | 0.04% | 600 |
| Aug 18, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 7.98 | -0.25% | 3,409 |
| Aug 17, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.00 | -0.07% | 166 |
| Aug 14, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.01 | -0.20% | 17,352 |
| Aug 13, 2026 | 8.08 | 8.10 | 8.08 | 8.08 | 8.02 | 0.13% | 3,843 |
| Aug 12, 2026 | 8.08 | 8.09 | 8.07 | 8.07 | 8.01 | -0.02% | 29 |
| Aug 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | 0.11% | 637 |
| Aug 10, 2026 | 8.09 | 8.09 | 8.07 | 8.07 | 8.01 | -0.22% | 7,281 |
| Aug 7, 2026 | 8.08 | 8.09 | 8.08 | 8.08 | 8.02 | 0.05% | 5,116 |
| Aug 6, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 8.02 | -0.15% | 500 |
| Aug 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | 0.02% | 10,504 |
| Aug 4, 2026 | 8.07 | 8.09 | 8.06 | 8.09 | 8.03 | 0.27% | 3,947 |
| Aug 3, 2026 | 8.08 | 8.08 | 8.06 | 8.07 | 8.01 | 0.35% | 3,978 |
| Jul 31, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 7.98 | -0.14% | 12,500 |
| Jul 30, 2026 | 8.04 | 8.05 | 8.04 | 8.05 | 7.99 | 0.11% | 5,599 |
| Jul 29, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 7.99 | -0.30% | 13,025 |
| Jul 28, 2026 | 8.11 | 8.11 | 8.06 | 8.07 | 8.01 | 0.18% | 55 |
| Jul 27, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 7.99 | 0.18% | 8,281 |
| Jul 24, 2026 | 8.04 | 8.04 | 8.03 | 8.04 | 7.98 | 0.22% | 1,709 |
| Jul 23, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 7.96 | -0.27% | 2,125 |
| Jul 22, 2026 | 8.04 | 8.05 | 8.04 | 8.04 | 7.98 | -0.11% | 729 |
| Jul 21, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 7.99 | -0.04% | - |
| Jul 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | -0.03% | 5,481 |
| Jul 17, 2026 | 8.06 | 8.07 | 8.06 | 8.06 | 8.00 | -0.06% | 2,412 |
| Jul 16, 2026 | 8.07 | 8.07 | 8.06 | 8.06 | 8.00 | -0.09% | 1 |
| Jul 15, 2026 | 8.06 | 8.07 | 8.05 | 8.07 | 8.01 | 0.02% | 8,090 |