Xtrackers EUR High Yield Corporate Bond UCITS ETF (ETR:XHYA)
Germany · Delayed Price · Currency is EUR 23.76
-0.06 (-0.26%)
Nov 6, 2025, 5:36 PM CET
ETR:XHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.79 | 23.83 | 23.76 | 23.83 | 23.83 | 0.13% | 30,713 |
| Nov 4, 2025 | 23.77 | 23.81 | 23.75 | 23.80 | 23.80 | -0.08% | 46,990 |
| Nov 3, 2025 | 23.82 | 23.83 | 23.80 | 23.82 | 23.82 | 0.04% | 40,855 |
| Oct 31, 2025 | 23.83 | 23.84 | 23.80 | 23.81 | 23.81 | -0.13% | 29,910 |
| Oct 30, 2025 | 23.86 | 23.86 | 23.81 | 23.84 | 23.84 | 0.04% | 55,930 |
| Oct 29, 2025 | 23.88 | 23.90 | 23.83 | 23.83 | 23.83 | -0.21% | 74,863 |
| Oct 28, 2025 | 23.85 | 23.90 | 23.85 | 23.88 | 23.88 | - | 163,705 |
| Oct 27, 2025 | 23.84 | 23.89 | 23.82 | 23.88 | 23.88 | 0.25% | 113,992 |
| Oct 24, 2025 | 23.81 | 23.82 | 23.75 | 23.82 | 23.82 | 0.08% | 80,037 |
| Oct 23, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 0.08% | 51,980 |
| Oct 22, 2025 | 23.75 | 23.78 | 23.75 | 23.78 | 23.78 | -0.04% | 137,542 |
| Oct 21, 2025 | 23.77 | 23.80 | 23.75 | 23.79 | 23.79 | 0.13% | 71,798 |
| Oct 20, 2025 | 23.70 | 23.76 | 23.70 | 23.76 | 23.76 | 0.25% | 398,444 |
| Oct 17, 2025 | 23.66 | 23.74 | 23.60 | 23.70 | 23.70 | -0.13% | 1,045,973 |
| Oct 16, 2025 | 23.75 | 23.75 | 23.72 | 23.73 | 23.73 | -0.08% | 39,626 |
| Oct 15, 2025 | 23.68 | 23.75 | 23.67 | 23.75 | 23.75 | 0.34% | 92,464 |
| Oct 14, 2025 | 23.65 | 23.67 | 23.55 | 23.67 | 23.67 | 0.30% | 25,976 |
| Oct 13, 2025 | 23.51 | 23.70 | 23.51 | 23.60 | 23.60 | -0.13% | 62,249 |
| Oct 10, 2025 | 23.65 | 23.65 | 23.59 | 23.63 | 23.63 | -0.13% | 46,892 |
| Oct 9, 2025 | 23.71 | 23.73 | 23.66 | 23.66 | 23.66 | -0.21% | 41,526 |
| Oct 8, 2025 | 23.76 | 23.77 | 23.68 | 23.71 | 23.71 | -0.13% | 108,878 |
| Oct 7, 2025 | 23.81 | 23.81 | 23.74 | 23.74 | 23.74 | -0.25% | 112,007 |
| Oct 6, 2025 | 23.82 | 23.82 | 23.78 | 23.80 | 23.80 | -0.08% | 41,323 |
| Oct 3, 2025 | 23.85 | 23.86 | 23.80 | 23.82 | 23.82 | -0.08% | 60,604 |
| Oct 2, 2025 | 23.85 | 23.88 | 23.82 | 23.84 | 23.84 | 0.13% | 37,710 |
| Oct 1, 2025 | 23.78 | 23.85 | 23.76 | 23.81 | 23.81 | 0.17% | 157,688 |
| Sep 30, 2025 | 23.81 | 23.81 | 23.76 | 23.77 | 23.77 | -0.04% | 195,263 |
| Sep 29, 2025 | 23.80 | 23.83 | 23.78 | 23.78 | 23.78 | -0.08% | 103,251 |
| Sep 26, 2025 | 23.77 | 23.81 | 23.77 | 23.80 | 23.80 | 0.04% | 11,034 |
| Sep 25, 2025 | 23.83 | 23.83 | 23.77 | 23.79 | 23.79 | -0.21% | 14,707 |
| Sep 24, 2025 | 23.85 | 23.85 | 23.81 | 23.84 | 23.84 | - | 18,336 |
| Sep 23, 2025 | 23.84 | 23.85 | 23.82 | 23.84 | 23.84 | 0.04% | 58,515 |
| Sep 22, 2025 | 23.83 | 23.83 | 23.80 | 23.83 | 23.83 | -0.13% | 37,142 |
| Sep 19, 2025 | 23.84 | 23.87 | 23.81 | 23.86 | 23.86 | 0.04% | 37,400 |
| Sep 18, 2025 | 23.81 | 23.85 | 23.79 | 23.85 | 23.85 | 0.25% | 50,744 |
| Sep 17, 2025 | 23.78 | 23.79 | 23.75 | 23.79 | 23.79 | 0.13% | 21,817 |
| Sep 16, 2025 | 23.77 | 23.80 | 23.75 | 23.76 | 23.76 | -0.08% | 62,531 |
| Sep 15, 2025 | 23.77 | 23.79 | 23.76 | 23.78 | 23.78 | 0.13% | 18,206 |
| Sep 12, 2025 | 23.76 | 23.77 | 23.72 | 23.75 | 23.75 | -0.04% | 99,446 |
| Sep 11, 2025 | 23.68 | 23.76 | 23.68 | 23.76 | 23.76 | 0.21% | 39,508 |
| Sep 10, 2025 | 23.71 | 23.72 | 23.69 | 23.71 | 23.71 | 0.08% | 27,262 |
| Sep 9, 2025 | 23.72 | 23.72 | 23.69 | 23.69 | 23.69 | -0.17% | 43,857 |
| Sep 8, 2025 | 23.71 | 23.73 | 23.70 | 23.73 | 23.73 | 0.13% | 32,151 |
| Sep 5, 2025 | 23.71 | 23.71 | 23.67 | 23.70 | 23.70 | 0.04% | 23,366 |
| Sep 4, 2025 | 23.68 | 23.71 | 23.65 | 23.69 | 23.69 | 0.17% | 214,856 |
| Sep 3, 2025 | 23.62 | 23.67 | 23.62 | 23.65 | 23.65 | 0.13% | 20,153 |
| Sep 2, 2025 | 23.68 | 23.68 | 23.62 | 23.62 | 23.62 | -0.34% | 110,293 |
| Sep 1, 2025 | 23.68 | 23.70 | 23.64 | 23.70 | 23.70 | 0.13% | 43,234 |
| Aug 29, 2025 | 23.70 | 23.70 | 23.65 | 23.67 | 23.67 | -0.13% | 60,708 |
| Aug 28, 2025 | 23.71 | 23.72 | 23.67 | 23.70 | 23.70 | 0.04% | 24,152 |