Concept Fund Solutions Plc - Db X-Trackers Usd High Yield Corporate Bond UCITS ETF (ETR:XUHY)
Germany · Delayed Price · Currency is EUR 11.09
0.00 (0.01%)
Sep 8, 2025, 4:05 PM CET
ETR:XUHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.15 | 11.16 | 11.09 | 11.09 | 11.09 | -0.63% | 9,593 |
| Sep 4, 2025 | 11.14 | 11.18 | 11.14 | 11.16 | 11.16 | 0.45% | 4,699 |
| Sep 3, 2025 | 11.15 | 11.15 | 11.11 | 11.11 | 11.11 | 0.09% | 5,502 |
| Sep 2, 2025 | 11.08 | 11.14 | 11.07 | 11.10 | 11.10 | 0.09% | 21,010 |
| Sep 1, 2025 | 11.06 | 11.09 | 11.05 | 11.09 | 11.09 | -0.18% | 14,023 |
| Aug 29, 2025 | 11.12 | 11.15 | 11.09 | 11.11 | 11.11 | -0.09% | 52,173 |
| Aug 28, 2025 | 11.17 | 11.18 | 11.12 | 11.12 | 11.12 | -0.45% | 2,950 |
| Aug 27, 2025 | 11.19 | 11.21 | 11.16 | 11.17 | 11.17 | 0.54% | 34,386 |
| Aug 26, 2025 | 11.13 | 11.15 | 11.10 | 11.11 | 11.11 | 0.27% | 23,146 |
| Aug 25, 2025 | 11.03 | 11.08 | 11.03 | 11.08 | 11.08 | 0.45% | 8,430 |
| Aug 22, 2025 | 11.07 | 11.09 | 11.03 | 11.03 | 11.03 | -0.27% | 32,321 |
| Aug 21, 2025 | 11.07 | 11.07 | 11.02 | 11.06 | 11.06 | 0.18% | 8,207 |
| Aug 20, 2025 | 11.06 | 11.06 | 11.02 | 11.04 | 11.04 | -1.43% | 20,339 |
| Aug 19, 2025 | 11.19 | 11.21 | 11.18 | 11.20 | 11.04 | -0.09% | 7,628 |
| Aug 18, 2025 | 11.19 | 11.21 | 11.19 | 11.21 | 11.04 | 0.45% | 13,344 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.15 | 11.16 | 10.99 | -0.53% | 5,877 |
| Aug 14, 2025 | 11.20 | 11.23 | 11.20 | 11.22 | 11.05 | 0.27% | 6,712 |
| Aug 13, 2025 | 11.19 | 11.19 | 11.17 | 11.19 | 11.02 | 0.09% | 13,426 |
| Aug 12, 2025 | 11.26 | 11.26 | 11.18 | 11.18 | 11.02 | -0.71% | 6,273 |
| Aug 11, 2025 | 11.21 | 11.26 | 11.21 | 11.26 | 11.09 | 0.72% | 7,217 |
| Aug 8, 2025 | 11.20 | 11.23 | 11.18 | 11.18 | 11.01 | -0.27% | 9,965 |
| Aug 7, 2025 | 11.18 | 11.23 | 11.18 | 11.21 | 11.04 | - | 17,107 |
| Aug 6, 2025 | 11.27 | 11.27 | 11.21 | 11.21 | 11.04 | -0.36% | 22,646 |
| Aug 5, 2025 | 11.30 | 11.31 | 11.24 | 11.25 | 11.08 | -0.09% | 5,375 |
| Aug 4, 2025 | 11.23 | 11.27 | 11.23 | 11.26 | 11.09 | - | 13,340 |
| Aug 1, 2025 | 11.36 | 11.39 | 11.23 | 11.26 | 11.09 | -1.14% | 21,092 |
| Jul 31, 2025 | 11.39 | 11.40 | 11.36 | 11.39 | 11.22 | 0.53% | 23,454 |
| Jul 30, 2025 | 11.28 | 11.37 | 11.27 | 11.33 | 11.16 | 0.35% | 14,271 |
| Jul 29, 2025 | 11.29 | 11.32 | 11.25 | 11.29 | 11.12 | 0.71% | 37,903 |
| Jul 28, 2025 | 11.08 | 11.21 | 11.08 | 11.21 | 11.04 | 0.99% | 16,346 |
| Jul 25, 2025 | 11.08 | 11.12 | 11.07 | 11.10 | 10.93 | 0.36% | 6,796 |
| Jul 24, 2025 | 11.09 | 11.09 | 11.05 | 11.06 | 10.90 | -0.45% | 11,129 |
| Jul 23, 2025 | 11.08 | 11.12 | 11.08 | 11.11 | 10.95 | 0.18% | 8,840 |
| Jul 22, 2025 | 11.12 | 11.13 | 11.09 | 11.09 | 10.92 | -0.18% | 34,701 |
| Jul 21, 2025 | 11.15 | 11.18 | 11.09 | 11.11 | 10.94 | -0.18% | 12,923 |
| Jul 18, 2025 | 11.16 | 11.17 | 11.12 | 11.13 | 10.97 | -0.54% | 4,550 |
| Jul 17, 2025 | 11.18 | 11.20 | 11.15 | 11.19 | 11.02 | 1.45% | 8,409 |
| Jul 16, 2025 | 11.12 | 11.18 | 11.03 | 11.03 | 10.87 | -1.08% | 8,762 |
| Jul 15, 2025 | 11.09 | 11.15 | 11.09 | 11.15 | 10.98 | 0.63% | 12,418 |
| Jul 14, 2025 | 11.06 | 11.10 | 11.06 | 11.08 | 10.91 | 0.27% | 10,532 |
| Jul 11, 2025 | 11.09 | 11.09 | 11.05 | 11.05 | 10.88 | -0.45% | 6,485 |
| Jul 10, 2025 | 11.05 | 11.10 | 11.04 | 11.10 | 10.93 | 0.36% | 16,803 |
| Jul 9, 2025 | 11.03 | 11.08 | 11.03 | 11.06 | 10.89 | 0.09% | 5,463 |
| Jul 8, 2025 | 11.04 | 11.06 | 11.02 | 11.05 | 10.89 | 0.09% | 6,748 |
| Jul 7, 2025 | 11.06 | 11.09 | 11.04 | 11.04 | 10.88 | 0.18% | 6,018 |
| Jul 4, 2025 | 11.09 | 11.09 | 11.01 | 11.02 | 10.85 | -0.18% | 8,096 |
| Jul 3, 2025 | 11.04 | 11.06 | 11.00 | 11.04 | 10.88 | 0.09% | 3,259 |
| Jul 2, 2025 | 11.03 | 11.05 | 11.00 | 11.03 | 10.87 | 0.09% | 53,634 |
| Jul 1, 2025 | 11.06 | 11.08 | 10.98 | 11.02 | 10.85 | -0.27% | 14,754 |
| Jun 30, 2025 | 11.05 | 11.07 | 11.04 | 11.05 | 10.89 | - | 39,936 |