Skip to main content
logo
Xtrackers ESG USD High Yield Corporate Bond UCITS ETF (LON:XZHS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,784.25
+10.75 (0.39%)
At close: Sep 4, 2025

LON:XZHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,775.502,782.002,774.002,771.502,771.50-0.46%10,893
Sep 4, 20252,780.002,786.502,780.002,784.252,784.250.39%1,236
Sep 3, 20252,779.502,784.002,779.502,773.502,773.50-0.29%2,118
Sep 2, 20252,776.502,783.002,776.502,781.502,781.501.01%816
Sep 1, 20252,756.002,761.502,755.502,753.752,753.75-0.34%1,579
Aug 29, 20252,771.502,786.502,771.502,763.252,763.25-0.04%1,157
Aug 28, 20252,766.502,771.002,766.502,764.252,764.25-0.25%916
Aug 27, 20252,778.502,778.502,778.502,771.252,771.250.26%1,494
Aug 26, 20252,764.002,769.002,764.002,764.002,764.000.42%2,810
Aug 22, 20252,761.502,765.502,761.502,752.502,752.50-0.35%633
Aug 21, 20252,751.002,758.502,751.002,762.252,762.250.16%547
Aug 20, 20252,748.502,754.002,748.502,757.752,757.750.24%1,259
Aug 19, 20252,744.002,751.002,744.002,751.252,751.250.13%780
Aug 18, 20252,742.502,747.002,742.502,747.752,747.750.39%1,002
Aug 15, 20252,739.002,746.502,739.002,737.002,737.00-0.26%901
Aug 14, 20252,737.502,746.502,737.502,744.002,744.000.09%1,090
Aug 13, 20252,737.502,741.502,737.502,741.502,741.50-0.07%1,180
Aug 12, 20252,750.002,757.002,749.002,743.502,743.50-0.71%884
Aug 11, 20252,751.002,757.502,751.002,763.002,763.000.40%812
Aug 8, 20252,752.502,761.002,752.502,752.002,752.00-0.33%820
Aug 7, 20252,773.002,779.502,773.002,761.252,761.25-0.54%720
Aug 6, 20252,778.002,782.502,778.002,776.252,776.25-0.21%1,372
Aug 5, 20252,784.502,794.002,784.502,782.002,782.00-0.05%984
Aug 4, 20252,778.002,782.002,778.002,783.502,783.500.05%1,495
Aug 1, 20252,793.502,797.002,783.002,782.002,782.00-0.36%10,868
Jul 31, 20252,790.502,796.002,790.502,792.002,792.000.59%536
Jul 30, 20252,759.502,764.502,759.502,775.752,775.750.28%2,184
Jul 29, 20252,763.502,771.002,763.502,768.002,768.000.46%1,559
Jul 28, 20252,753.502,757.002,753.502,755.252,755.250.22%1,495
Jul 25, 20252,740.002,746.002,740.002,749.252,749.250.69%904
Jul 24, 20252,728.002,734.002,728.002,730.502,730.500.28%719
Jul 23, 20252,727.002,733.002,727.002,722.752,722.75-0.37%1,510
Jul 22, 20252,729.002,737.002,729.002,732.752,732.750.02%705
Jul 21, 20252,739.002,743.502,739.002,732.252,732.25-0.26%2,034
Jul 18, 20252,737.002,739.002,737.002,739.252,739.25-0.22%577
Jul 17, 20252,738.502,745.002,738.502,745.252,745.250.78%684
Jul 16, 20252,733.502,737.002,733.502,724.002,724.00-0.62%533
Jul 15, 20252,732.002,737.502,732.002,741.002,741.000.33%324
Jul 14, 20252,719.502,724.502,719.502,732.002,732.000.51%983
Jul 11, 20252,709.002,715.002,709.002,718.252,718.250.23%617
Jul 10, 20252,708.002,712.002,708.002,712.002,712.000.17%552
Jul 9, 20252,699.002,707.502,699.002,707.502,707.50-0.08%1,379
Jul 8, 20252,704.502,712.502,704.502,709.752,709.750.35%595
Jul 7, 20252,709.502,715.502,709.502,700.252,700.25-0.13%1,937
Jul 4, 20252,697.502,704.502,696.002,703.752,703.750.01%1,484
Jul 3, 20252,700.002,706.502,700.002,703.502,703.50-0.15%1,291
Jul 2, 20252,688.002,692.502,688.002,707.502,707.500.64%827
Jul 1, 20252,676.502,684.002,676.502,690.252,690.250.01%22,491
Jun 30, 20252,686.002,693.002,686.002,690.002,690.000.31%1,358
Jun 27, 20252,673.502,680.502,673.502,681.752,681.750.15%772