Xtrackers II Target Maturity Sept 2033 EUR Corporate Bond UCITS ETF (ETR:XM33)
Germany · Delayed Price · Currency is EUR 9.34
-0.01 (-0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XM33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.34 | 9.37 | 9.34 | 9.34 | 9.34 | -0.08% | 16,117 |
| Sep 21, 2026 | 9.35 | 9.36 | 9.34 | 9.35 | 9.35 | 0.45% | 7,675 |
| Sep 18, 2026 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | -0.39% | 1,425 |
| Sep 17, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | 0.24% | 2,700 |
| Sep 16, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 0.23% | - |
| Sep 15, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | -0.22% | 3,053 |
| Sep 14, 2026 | 9.32 | 9.32 | 9.29 | 9.32 | 9.32 | -0.24% | 1,037 |
| Sep 11, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | 0.08% | 2 |
| Sep 10, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | -0.61% | - |
| Sep 9, 2026 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | -0.51% | 2,309 |
| Sep 8, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 0.11% | - |
| Sep 7, 2026 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | -0.26% | 117 |
| Sep 4, 2026 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 0.06% | - |
| Sep 3, 2026 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | 0.31% | 200 |
| Sep 2, 2026 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | -0.25% | 1,063 |
| Sep 1, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | -0.07% | 30 |
| Aug 31, 2026 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -0.29% | - |
| Aug 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.22% | 279 |
| Aug 27, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | -0.20% | - |
| Aug 26, 2026 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | -0.11% | - |
| Aug 25, 2026 | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | 0.29% | 127 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.03% | 2,107 |
| Aug 21, 2026 | 9.50 | 9.52 | 9.50 | 9.50 | 9.49 | -0.01% | 2,095 |
| Aug 20, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 0.04% | 10 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.48 | 9.49 | 9.49 | 0.01% | 3,210 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.44 | 9.49 | 9.49 | -0.34% | 5,083 |
| Aug 17, 2026 | 9.54 | 9.54 | 9.52 | 9.52 | 9.52 | -0.11% | 53 |
| Aug 14, 2026 | 9.55 | 9.55 | 9.53 | 9.53 | 9.53 | -0.28% | 3,014 |
| Aug 13, 2026 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 0.16% | - |
| Aug 12, 2026 | 9.56 | 9.58 | 9.55 | 9.55 | 9.55 | -0.01% | 1,262 |
| Aug 11, 2026 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 0.14% | 3,500 |
| Aug 10, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | -0.30% | - |
| Aug 7, 2026 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 0.06% | - |
| Aug 6, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | -0.19% | 8,316 |
| Aug 5, 2026 | 9.58 | 9.58 | 9.57 | 9.58 | 9.57 | 0.04% | 19 |
| Aug 4, 2026 | 9.54 | 9.57 | 9.54 | 9.57 | 9.57 | 0.35% | - |
| Aug 3, 2026 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 0.45% | 2 |
| Jul 31, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.49 | -0.18% | - |
| Jul 30, 2026 | 9.50 | 9.51 | 9.49 | 9.51 | 9.51 | 0.10% | 8,069 |
| Jul 29, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | -0.38% | 18 |
| Jul 28, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | 0.21% | - |
| Jul 27, 2026 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | 0.28% | - |
| Jul 24, 2026 | 9.48 | 9.50 | 9.48 | 9.49 | 9.49 | 0.30% | 7,107 |
| Jul 23, 2026 | 9.49 | 9.49 | 9.46 | 9.46 | 9.46 | -0.35% | 1 |
| Jul 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.15% | - |
| Jul 21, 2026 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | -0.07% | 11,813 |
| Jul 20, 2026 | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | -0.05% | 233 |
| Jul 17, 2026 | 9.53 | 9.54 | 9.49 | 9.52 | 9.52 | -0.07% | 5,172 |
| Jul 16, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.14% | - |
| Jul 15, 2026 | 9.53 | 9.54 | 9.52 | 9.54 | 9.54 | 0.01% | - |