Xtrackers USD Corporate Bond UCITS ETF (LON:XDGB)
London · Delayed Price · Currency is GBP 7.89
-0.06 (-0.79%)
At close: Sep 23, 2026
LON:XDGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.93 | 7.93 | 7.93 | 7.89 | 7.89 | -0.79% | 475 |
| Sep 22, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.95 | 0.05% | - |
| Sep 21, 2026 | 7.95 | 7.96 | 7.95 | 7.95 | 7.95 | 0.34% | 3,377 |
| Sep 18, 2026 | 7.96 | 7.96 | 7.96 | 7.92 | 7.92 | -0.45% | 753 |
| Sep 17, 2026 | 7.95 | 7.95 | 7.95 | 7.96 | 7.96 | 0.28% | 95 |
| Sep 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.47% | 532 |
| Sep 15, 2026 | 7.88 | 7.88 | 7.88 | 7.90 | 7.90 | -0.12% | 937 |
| Sep 14, 2026 | 7.90 | 7.90 | 7.90 | 7.91 | 7.91 | -0.34% | 1,434 |
| Sep 11, 2026 | 7.91 | 7.94 | 7.91 | 7.94 | 7.94 | 0.01% | 121,155 |
| Sep 10, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.42% | - |
| Sep 9, 2026 | 7.99 | 7.99 | 7.99 | 7.97 | 7.97 | -0.34% | 732 |
| Sep 8, 2026 | 7.98 | 7.98 | 7.98 | 8.00 | 8.00 | 0.18% | 732 |
| Sep 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.19% | - |
| Sep 4, 2026 | 7.99 | 7.99 | 7.99 | 8.00 | 8.00 | -0.16% | 952 |
| Sep 3, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 0.42% | 1,689 |
| Sep 2, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.98 | -0.34% | 963 |
| Sep 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.53% | - |
| Aug 28, 2026 | 8.06 | 8.06 | 8.06 | 8.05 | 8.05 | -0.17% | 731 |
| Aug 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.07% | - |
| Aug 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.09% | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.42% | - |
| Aug 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | - |
| Aug 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.18% | - |
| Aug 20, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.24% | 812 |
| Aug 19, 2026 | 7.99 | 8.04 | 7.99 | 8.03 | 8.03 | 0.68% | 6,561 |
| Aug 18, 2026 | 8.07 | 8.07 | 8.06 | 8.07 | 7.97 | -0.34% | 1,558 |
| Aug 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | -0.16% | - |
| Aug 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.01 | -0.39% | - |
| Aug 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.04 | 0.28% | - |
| Aug 12, 2026 | 8.11 | 8.12 | 8.11 | 8.12 | 8.02 | 0.12% | 1,552 |
| Aug 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.01 | -0.02% | - |
| Aug 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.01 | -0.33% | - |
| Aug 7, 2026 | 8.13 | 8.13 | 8.13 | 8.14 | 8.04 | 0.07% | 730 |
| Aug 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.03 | -0.32% | - |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.16 | 8.06 | 0.25% | 735 |
| Aug 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.04 | 0.46% | 736 |
| Aug 3, 2026 | 8.09 | 8.09 | 8.09 | 8.10 | 8.00 | 0.42% | 1,473 |
| Jul 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | -0.39% | - |
| Jul 30, 2026 | 8.07 | 8.07 | 8.07 | 8.10 | 8.00 | -0.08% | 742 |
| Jul 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | -0.25% | - |
| Jul 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.03 | 0.22% | - |
| Jul 27, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.01 | 0.16% | - |
| Jul 24, 2026 | 8.08 | 8.08 | 8.08 | 8.09 | 8.00 | 0.19% | 1,500 |
| Jul 23, 2026 | 8.08 | 8.08 | 8.07 | 8.08 | 7.98 | -0.51% | 1,726 |
| Jul 22, 2026 | 8.12 | 8.12 | 8.11 | 8.12 | 8.02 | -0.14% | 3,742 |
| Jul 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.03 | -0.39% | - |
| Jul 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.06 | -0.24% | 860 |
| Jul 17, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | 0.16% | - |
| Jul 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.07 | -0.06% | - |
| Jul 15, 2026 | 8.15 | 8.15 | 8.15 | 8.17 | 8.07 | 0.12% | 916 |