Xtrackers EUR High Yield Corporate Bond UCITS ETF (ETR:XHYA)
Germany · Delayed Price · Currency is EUR 23.76
+0.07 (0.28%)
Aug 22, 2025, 5:36 PM CET
ETR:XHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.66 | 23.76 | 23.66 | 23.76 | 23.76 | 0.30% | 69,796 |
| Aug 21, 2025 | 23.71 | 23.75 | 23.67 | 23.69 | 23.69 | -0.13% | 36,908 |
| Aug 20, 2025 | 23.75 | 23.75 | 23.71 | 23.72 | 23.72 | -0.13% | 129,911 |
| Aug 19, 2025 | 23.75 | 23.78 | 23.75 | 23.75 | 23.75 | - | 121,919 |
| Aug 18, 2025 | 23.75 | 23.77 | 23.74 | 23.75 | 23.75 | -0.08% | 46,114 |
| Aug 15, 2025 | 23.80 | 23.80 | 23.75 | 23.77 | 23.77 | -0.08% | 19,512 |
| Aug 14, 2025 | 23.79 | 23.80 | 23.75 | 23.79 | 23.79 | 0.04% | 31,979 |
| Aug 13, 2025 | 23.76 | 23.78 | 23.75 | 23.78 | 23.78 | 0.13% | 66,423 |
| Aug 12, 2025 | 23.74 | 23.91 | 23.71 | 23.75 | 23.75 | 0.08% | 53,704 |
| Aug 11, 2025 | 23.73 | 23.74 | 23.71 | 23.73 | 23.73 | - | 22,178 |
| Aug 8, 2025 | 23.72 | 23.74 | 23.70 | 23.73 | 23.73 | 0.04% | 38,786 |
| Aug 7, 2025 | 23.70 | 23.74 | 23.69 | 23.72 | 23.72 | 0.13% | 24,876 |
| Aug 6, 2025 | 23.71 | 23.71 | 23.66 | 23.69 | 23.69 | -0.04% | 36,040 |
| Aug 5, 2025 | 23.69 | 23.71 | 23.66 | 23.70 | 23.70 | 0.08% | 58,642 |
| Aug 4, 2025 | 23.60 | 23.68 | 23.59 | 23.68 | 23.68 | 0.34% | 408,660 |
| Aug 1, 2025 | 23.68 | 23.68 | 23.60 | 23.60 | 23.60 | -0.30% | 200,644 |
| Jul 31, 2025 | 23.66 | 23.69 | 23.65 | 23.67 | 23.67 | - | 52,259 |
| Jul 30, 2025 | 23.63 | 23.68 | 23.63 | 23.67 | 23.67 | 0.04% | 14,231 |
| Jul 29, 2025 | 23.67 | 23.69 | 23.65 | 23.66 | 23.66 | 0.04% | 57,150 |
| Jul 28, 2025 | 23.68 | 23.68 | 23.63 | 23.65 | 23.65 | 0.08% | 37,535 |
| Jul 25, 2025 | 23.61 | 23.64 | 23.59 | 23.63 | 23.63 | - | 45,139 |
| Jul 24, 2025 | 23.67 | 23.67 | 23.59 | 23.63 | 23.63 | 0.04% | 16,658 |
| Jul 23, 2025 | 23.62 | 23.62 | 23.59 | 23.62 | 23.62 | 0.17% | 35,545 |
| Jul 22, 2025 | 23.60 | 23.60 | 23.56 | 23.58 | 23.58 | - | 26,048 |
| Jul 21, 2025 | 23.63 | 23.63 | 23.55 | 23.58 | 23.58 | 0.04% | 25,127 |
| Jul 18, 2025 | 23.60 | 23.60 | 23.56 | 23.57 | 23.57 | -0.08% | 33,026 |
| Jul 17, 2025 | 23.65 | 23.65 | 23.53 | 23.59 | 23.59 | 0.21% | 36,222 |
| Jul 16, 2025 | 23.57 | 23.59 | 23.53 | 23.54 | 23.54 | -0.13% | 70,638 |
| Jul 15, 2025 | 23.66 | 23.66 | 23.56 | 23.57 | 23.57 | -0.04% | 59,310 |
| Jul 14, 2025 | 23.62 | 23.62 | 23.56 | 23.58 | 23.58 | 0.04% | 54,698 |
| Jul 11, 2025 | 23.67 | 23.67 | 23.56 | 23.57 | 23.57 | -0.25% | 118,934 |
| Jul 10, 2025 | 23.61 | 23.66 | 23.60 | 23.63 | 23.63 | 0.13% | 93,045 |
| Jul 9, 2025 | 23.55 | 23.61 | 23.54 | 23.60 | 23.60 | 0.25% | 60,576 |
| Jul 8, 2025 | 23.52 | 23.55 | 23.50 | 23.54 | 23.54 | 0.04% | 69,775 |
| Jul 7, 2025 | 23.51 | 23.53 | 23.50 | 23.53 | 23.53 | 0.09% | 29,507 |
| Jul 4, 2025 | 23.50 | 23.53 | 23.49 | 23.51 | 23.51 | -0.08% | 55,130 |
| Jul 3, 2025 | 23.52 | 23.54 | 23.48 | 23.53 | 23.53 | 0.21% | 13,909 |
| Jul 2, 2025 | 23.55 | 23.55 | 23.46 | 23.48 | 23.48 | -0.04% | 111,957 |
| Jul 1, 2025 | 23.52 | 23.52 | 23.47 | 23.49 | 23.49 | 0.04% | 164,111 |
| Jun 30, 2025 | 23.50 | 23.50 | 23.44 | 23.48 | 23.48 | 0.04% | 27,949 |
| Jun 27, 2025 | 23.54 | 23.54 | 23.42 | 23.47 | 23.47 | 0.21% | 18,823 |
| Jun 26, 2025 | 23.51 | 23.51 | 23.42 | 23.42 | 23.42 | -0.17% | 57,579 |
| Jun 25, 2025 | 23.49 | 23.49 | 23.42 | 23.46 | 23.46 | - | 16,068 |
| Jun 24, 2025 | 23.50 | 23.50 | 23.44 | 23.46 | 23.46 | 0.39% | 26,570 |
| Jun 23, 2025 | 23.43 | 23.43 | 23.36 | 23.37 | 23.37 | -0.17% | 36,465 |
| Jun 20, 2025 | 23.39 | 23.42 | 23.38 | 23.41 | 23.41 | 0.17% | 25,200 |
| Jun 19, 2025 | 23.42 | 23.42 | 23.37 | 23.37 | 23.37 | -0.13% | 26,001 |
| Jun 18, 2025 | 23.45 | 23.46 | 23.39 | 23.40 | 23.40 | -0.21% | 32,168 |
| Jun 17, 2025 | 23.50 | 23.50 | 23.43 | 23.45 | 23.45 | -0.17% | 56,627 |
| Jun 16, 2025 | 23.45 | 23.49 | 23.42 | 23.49 | 23.49 | 0.30% | 36,882 |