Xtrackers EUR High Yield Corporate Bond SRI PAB UCITS ETF (LON:XZHE)
London · Delayed Price · Currency is GBP · Price in EUR 34.31
+0.44 (1.28%)
Inactive · Last trade price on Apr 8, 2026
LON:XZHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.28% | 2 |
| Apr 7, 2026 | 34.12 | 34.12 | 34.11 | 33.87 | 33.87 | -0.40% | - |
| Apr 2, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.05% | - |
| Apr 1, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.99% | 202 |
| Mar 31, 2026 | 34.06 | 34.06 | 33.69 | 33.69 | 33.69 | 0.23% | - |
| Mar 30, 2026 | 34.10 | 34.10 | 34.10 | 33.62 | 33.62 | -0.04% | - |
| Mar 27, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.36% | - |
| Mar 26, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.61% | - |
| Mar 25, 2026 | 34.02 | 34.02 | 34.02 | 33.96 | 33.96 | 0.44% | - |
| Mar 24, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Mar 23, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.07% | - |
| Mar 20, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.52% | - |
| Mar 19, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.38% | - |
| Mar 18, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.09% | - |
| Mar 17, 2026 | 34.09 | 34.09 | 34.09 | 34.12 | 34.12 | 0.36% | - |
| Mar 16, 2026 | 34.02 | 34.04 | 34.01 | 34.00 | 34.00 | 0.04% | 2 |
| Mar 13, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.31% | - |
| Mar 12, 2026 | 34.47 | 34.47 | 34.47 | 34.09 | 34.09 | -0.31% | - |
| Mar 11, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.41% | - |
| Mar 10, 2026 | 34.48 | 34.48 | 34.26 | 34.34 | 34.34 | 0.44% | - |
| Mar 9, 2026 | 34.17 | 34.17 | 34.17 | 34.19 | 34.19 | -0.23% | - |
| Mar 6, 2026 | 34.17 | 34.17 | 34.17 | 34.26 | 34.26 | -0.56% | - |
| Mar 5, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.21% | - |
| Mar 4, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.52% | 1 |
| Mar 3, 2026 | 34.44 | 34.44 | 34.44 | 34.35 | 34.35 | -0.59% | 1 |
| Mar 2, 2026 | 34.61 | 35.28 | 34.61 | 34.55 | 34.55 | -0.27% | 13 |
| Feb 27, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.12% | - |
| Feb 26, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.03% | 53 |
| Feb 25, 2026 | 34.61 | 34.74 | 34.61 | 34.68 | 34.68 | 0.03% | 3 |
| Feb 24, 2026 | 34.73 | 34.73 | 34.72 | 34.67 | 34.67 | -0.01% | 3 |
| Feb 23, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.08% | - |
| Feb 20, 2026 | 34.75 | 34.75 | 34.75 | 34.70 | 34.70 | 0.12% | - |
| Feb 19, 2026 | 34.72 | 34.72 | 34.70 | 34.66 | 34.66 | -0.08% | 2 |
| Feb 18, 2026 | 34.63 | 34.63 | 34.63 | 34.69 | 34.69 | 0.10% | 1 |
| Feb 17, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.32% | - |
| Feb 16, 2026 | 34.87 | 34.87 | 34.69 | 34.54 | 34.54 | -0.24% | 15 |
| Feb 13, 2026 | 34.68 | 34.81 | 34.67 | 34.63 | 34.63 | -0.06% | 1 |
| Feb 12, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.13% | - |
| Feb 11, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.27% | - |
| Feb 10, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.12% | - |
| Feb 9, 2026 | 34.72 | 34.72 | 34.72 | 34.74 | 34.74 | 0.10% | 565 |
| Feb 6, 2026 | 34.83 | 34.83 | 34.83 | 34.71 | 34.71 | -0.04% | - |
| Feb 5, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.19% | - |
| Feb 4, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.24% | - |
| Feb 3, 2026 | 34.97 | 34.97 | 34.97 | 34.74 | 34.74 | -0.03% | - |
| Feb 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.30% | - |
| Jan 30, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.13% | - |
| Jan 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.08% | - |
| Jan 28, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.01% | - |
| Jan 27, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.13% | - |