Xtrackers EUR High Yield Corporate Bond UCITS ETF (ETR:XHYG)
Germany · Delayed Price · Currency is EUR 16.00
-0.01 (-0.04%)
Aug 28, 2025, 5:36 PM CET
ETR:XHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.03 | 16.03 | 16.01 | 16.01 | 16.01 | 0.06% | 17,884 |
| Aug 26, 2025 | 16.00 | 16.02 | 16.00 | 16.00 | 16.00 | -0.25% | 67,682 |
| Aug 25, 2025 | 16.01 | 16.05 | 16.00 | 16.04 | 16.04 | - | 40,473 |
| Aug 22, 2025 | 16.01 | 16.06 | 16.00 | 16.04 | 16.04 | 0.12% | 60,247 |
| Aug 21, 2025 | 16.04 | 16.04 | 16.00 | 16.02 | 16.02 | -0.06% | 77,457 |
| Aug 20, 2025 | 16.05 | 16.05 | 16.03 | 16.03 | 16.03 | -1.23% | 57,289 |
| Aug 19, 2025 | 16.24 | 16.25 | 16.22 | 16.23 | 16.04 | - | 31,016 |
| Aug 18, 2025 | 16.24 | 16.24 | 16.23 | 16.23 | 16.05 | -0.06% | 47,460 |
| Aug 15, 2025 | 16.27 | 16.27 | 16.24 | 16.24 | 16.05 | -0.12% | 46,747 |
| Aug 14, 2025 | 16.27 | 16.27 | 16.24 | 16.26 | 16.07 | - | 19,497 |
| Aug 13, 2025 | 16.21 | 16.26 | 16.21 | 16.26 | 16.07 | 0.12% | 87,158 |
| Aug 12, 2025 | 16.23 | 16.24 | 16.21 | 16.24 | 16.05 | 0.19% | 25,579 |
| Aug 11, 2025 | 16.22 | 16.22 | 16.20 | 16.21 | 16.03 | -0.06% | 37,126 |
| Aug 8, 2025 | 16.20 | 16.23 | 16.20 | 16.22 | 16.03 | 0.06% | 107,565 |
| Aug 7, 2025 | 16.20 | 16.23 | 16.18 | 16.21 | 16.03 | 0.06% | 58,240 |
| Aug 6, 2025 | 16.20 | 16.20 | 16.18 | 16.20 | 16.01 | 0.06% | 16,596 |
| Aug 5, 2025 | 16.19 | 16.20 | 16.18 | 16.19 | 16.00 | - | 21,925 |
| Aug 4, 2025 | 16.13 | 16.19 | 16.13 | 16.19 | 16.00 | 0.31% | 154,399 |
| Aug 1, 2025 | 16.20 | 16.20 | 16.13 | 16.14 | 15.95 | -0.19% | 162,576 |
| Jul 31, 2025 | 16.19 | 16.19 | 16.16 | 16.17 | 15.99 | - | 221,173 |
| Jul 30, 2025 | 16.16 | 16.18 | 16.16 | 16.17 | 15.99 | 0.06% | 24,809 |
| Jul 29, 2025 | 16.18 | 16.18 | 16.16 | 16.16 | 15.97 | 0.06% | 22,127 |
| Jul 28, 2025 | 16.15 | 16.18 | 16.15 | 16.15 | 15.97 | -0.06% | 118,751 |
| Jul 25, 2025 | 16.13 | 16.16 | 16.12 | 16.16 | 15.97 | - | 28,805 |
| Jul 24, 2025 | 16.20 | 16.20 | 16.14 | 16.16 | 15.97 | 0.06% | 72,590 |
| Jul 23, 2025 | 16.15 | 16.15 | 16.13 | 16.15 | 15.96 | 0.19% | 66,166 |
| Jul 22, 2025 | 16.12 | 16.13 | 16.11 | 16.12 | 15.93 | -0.12% | 46,440 |
| Jul 21, 2025 | 16.12 | 16.14 | 16.11 | 16.14 | 15.95 | 0.12% | 33,281 |
| Jul 18, 2025 | 16.14 | 16.14 | 16.10 | 16.12 | 15.93 | - | 26,901 |
| Jul 17, 2025 | 16.11 | 16.12 | 16.09 | 16.12 | 15.93 | 0.19% | 41,359 |
| Jul 16, 2025 | 16.10 | 16.11 | 16.08 | 16.09 | 15.91 | -0.12% | 91,629 |
| Jul 15, 2025 | 16.14 | 16.14 | 16.11 | 16.11 | 15.92 | - | 86,423 |
| Jul 14, 2025 | 16.15 | 16.15 | 16.09 | 16.11 | 15.93 | -0.06% | 22,917 |
| Jul 11, 2025 | 16.13 | 16.13 | 16.10 | 16.12 | 15.93 | -0.12% | 37,318 |
| Jul 10, 2025 | 16.16 | 16.16 | 16.14 | 16.14 | 15.96 | 0.06% | 19,446 |
| Jul 9, 2025 | 16.11 | 16.14 | 16.10 | 16.13 | 15.94 | 0.25% | 72,072 |
| Jul 8, 2025 | 16.09 | 16.10 | 16.06 | 16.09 | 15.90 | 0.12% | 34,635 |
| Jul 7, 2025 | 16.08 | 16.09 | 16.07 | 16.07 | 15.89 | 0.12% | 34,634 |
| Jul 4, 2025 | 16.09 | 16.09 | 16.05 | 16.05 | 15.87 | -0.19% | 13,244 |
| Jul 3, 2025 | 16.08 | 16.08 | 16.05 | 16.08 | 15.90 | 0.12% | 35,476 |
| Jul 2, 2025 | 16.07 | 16.07 | 16.03 | 16.06 | 15.87 | - | 11,025 |
| Jul 1, 2025 | 16.08 | 16.08 | 16.04 | 16.06 | 15.87 | 0.06% | 82,434 |
| Jun 30, 2025 | 16.05 | 16.05 | 16.02 | 16.05 | 15.87 | 0.06% | 28,507 |
| Jun 27, 2025 | 16.05 | 16.05 | 16.02 | 16.04 | 15.86 | 0.12% | 61,513 |
| Jun 26, 2025 | 16.02 | 16.05 | 16.01 | 16.02 | 15.83 | - | 38,009 |
| Jun 25, 2025 | 16.04 | 16.05 | 16.01 | 16.02 | 15.83 | -0.12% | 1,603,894 |
| Jun 24, 2025 | 16.03 | 16.07 | 16.02 | 16.04 | 15.85 | 0.25% | 16,165 |
| Jun 23, 2025 | 15.98 | 16.00 | 15.96 | 16.00 | 15.81 | 0.06% | 55,336 |
| Jun 20, 2025 | 16.08 | 16.08 | 15.98 | 15.99 | 15.81 | 0.19% | 83,312 |
| Jun 19, 2025 | 16.01 | 16.01 | 15.96 | 15.96 | 15.78 | -0.25% | 32,769 |