Market data

Select a section

Xtrackers (IE) Public Limited Company USD Corporate Bond Ucits ETF

(XDGB)
Sector: n/a
791.25p
-14.50p -1.80
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 816.10p 816.10p 789.70p 791.25p 0
10/04/2025 816.10p 816.75p 793.20p 805.75p 0
09/04/2025 816.10p 812.60p 787.25p 793.20p 0
08/04/2025 816.10p 817.70p 811.85p 812.60p 0
07/04/2025 816.10p 830.90p 817.35p 817.70p 0
04/04/2025 816.10p 836.45p 827.90p 830.90p 0
03/04/2025 816.10p 835.45p 827.65p 830.25p 0
02/04/2025 816.10p 830.55p 827.30p 827.65p 0
01/04/2025 816.10p 829.60p 825.30p 828.75p 0
31/03/2025 816.10p 827.60p 822.05p 825.30p 0
28/03/2025 816.10p 823.00p 818.35p 822.05p 0
27/03/2025 816.10p 821.10p 817.10p 818.35p 0
26/03/2025 816.10p 824.50p 819.50p 821.10p 0
25/03/2025 816.10p 824.70p 820.25p 824.50p 0
24/03/2025 816.10p 826.00p 821.65p 823.45p 0
21/03/2025 816.10p 829.10p 824.30p 825.75p 0
20/03/2025 816.10p 832.00p 824.30p 829.10p 0
19/03/2025 816.10p 824.85p 822.35p 824.30p 0
18/03/2025 816.10p 823.80p 818.15p 822.35p 0
17/03/2025 816.10p 824.35p 817.20p 823.80p 0
14/03/2025 816.10p 821.05p 817.10p 820.60p 0
13/03/2025 816.10p 817.10p 816.10p 817.10p 4,620
12/03/2025 804.20p 823.20p 818.20p 818.50p 0
11/03/2025 804.20p 829.50p 820.95p 821.70p 0
10/03/2025 804.20p 828.10p 824.05p 826.90p 0
07/03/2025 804.20p 828.10p 822.65p 825.55p 0
06/03/2025 804.20p 827.80p 822.00p 822.65p 0
05/03/2025 804.20p 830.60p 825.60p 827.80p 0
04/03/2025 804.20p 832.05p 804.20p 829.90p 0
03/03/2025 804.20p 829.95p 824.15p 829.35p 0
28/02/2025 804.20p 829.40p 825.85p 827.70p 0
27/02/2025 804.20p 829.95p 804.20p 826.45p 0
26/02/2025 804.20p 828.45p 825.85p 827.45p 0
25/02/2025 804.20p 827.20p 804.20p 826.55p 0
24/02/2025 804.20p 821.90p 818.35p 821.15p 0
21/02/2025 804.20p 820.55p 816.25p 819.50p 0
20/02/2025 804.20p 817.40p 814.40p 816.25p 0
19/02/2025 804.20p 828.15p 812.80p 814.40p 0
18/02/2025 804.20p 829.45p 827.05p 828.15p 0
17/02/2025 804.20p 831.75p 827.85p 829.45p 0
14/02/2025 804.20p 831.75p 824.40p 831.75p 0
13/02/2025 804.20p 826.30p 817.85p 825.70p 0
12/02/2025 804.20p 825.45p 815.70p 817.85p 0
11/02/2025 804.20p 826.90p 822.75p 823.95p 0
10/02/2025 804.20p 828.05p 824.00p 826.90p 0
07/02/2025 804.20p 830.00p 823.65p 825.55p 0
06/02/2025 804.20p 832.00p 828.45p 831.00p 0
05/02/2025 804.20p 831.40p 824.35p 831.00p 0
04/02/2025 804.20p 824.70p 819.25p 824.70p 0
03/02/2025 804.20p 826.25p 820.65p 824.70p 0
31/01/2025 804.20p 826.10p 823.65p 824.25p 0
30/01/2025 804.20p 827.85p 822.85p 824.25p 0
29/01/2025 804.20p 825.75p 822.25p 822.85p 0
28/01/2025 804.20p 823.85p 821.95p 822.25p 0
27/01/2025 804.20p 824.45p 819.50p 823.45p 0
24/01/2025 804.20p 819.70p 816.45p 819.50p 0
23/01/2025 804.20p 820.40p 815.65p 817.60p 0
22/01/2025 804.20p 821.30p 818.45p 819.80p 0
21/01/2025 804.20p 820.95p 817.50p 820.15p 0
20/01/2025 804.20p 818.30p 811.15p 817.50p 0
17/01/2025 804.20p 819.55p 816.30p 816.70p 0
16/01/2025 804.20p 816.65p 809.40p 812.80p 0
15/01/2025 804.20p 815.20p 803.70p 812.80p 0
14/01/2025 804.20p 804.20p 803.70p 803.70p 1,069
13/01/2025 812.90p 807.00p 803.15p 803.50p 0
10/01/2025 812.90p 811.60p 801.95p 807.00p 0
09/01/2025 812.90p 812.90p 811.60p 811.60p 1,069
08/01/2025 817.10p 811.25p 806.45p 810.50p 0
07/01/2025 817.10p 814.60p 808.35p 808.90p 0
06/01/2025 817.10p 817.30p 811.20p 814.60p 0
03/01/2025 817.10p 820.10p 816.20p 816.90p 0
02/01/2025 817.10p 821.80p 815.35p 818.30p 0
01/01/2025 817.10p 821.95p 818.90p 821.30p 0
31/12/2024 817.10p 821.95p 818.90p 821.30p 0
30/12/2024 817.10p 819.90p 816.10p 818.90p 0
27/12/2024 817.10p 818.25p 814.50p 818.00p 0
26/12/2024 817.10p 816.95p 813.55p 814.50p 0
25/12/2024 817.10p 816.95p 813.55p 814.50p 0
24/12/2024 817.10p 816.95p 813.55p 814.50p 0
23/12/2024 817.10p 819.95p 815.75p 816.10p 0
20/12/2024 817.10p 820.10p 813.20p 819.95p 0
19/12/2024 817.10p 817.10p 816.85p 816.85p 1,069
18/12/2024 836.70p 831.20p 827.70p 829.50p 0
17/12/2024 836.70p 830.00p 826.85p 829.60p 0
16/12/2024 836.70p 831.30p 828.00p 828.35p 0
13/12/2024 836.70p 834.95p 829.65p 830.05p 0
12/12/2024 836.70p 836.70p 834.95p 834.95p 1,069
11/12/2024 826.60p 841.90p 838.05p 839.55p 0
10/12/2024 826.60p 841.40p 838.35p 839.45p 0
09/12/2024 826.60p 844.35p 840.70p 841.40p 0
06/12/2024 826.60p 844.90p 840.55p 842.05p 0
05/12/2024 826.60p 842.35p 839.50p 841.00p 0
04/12/2024 826.60p 840.80p 835.35p 840.65p 0
03/12/2024 826.60p 841.55p 838.05p 839.25p 0
02/12/2024 826.60p 840.35p 836.15p 840.05p 0
29/11/2024 826.60p 838.60p 834.95p 837.80p 0
28/11/2024 826.60p 835.00p 832.25p 834.95p 0
27/11/2024 826.60p 834.15p 829.05p 832.25p 0
26/11/2024 826.60p 832.55p 828.65p 829.05p 0
25/11/2024 826.60p 831.70p 826.60p 831.70p 5,988
22/11/2024 823.60p 823.80p 823.00p 823.85p 2,138
21/11/2024 821.90p 825.25p 821.10p 823.85p 0
20/11/2024 821.90p 825.00p 821.30p 824.10p 0
19/11/2024 821.90p 827.40p 821.20p 825.00p 0
18/11/2024 821.90p 821.90p 821.20p 821.20p 1,069
15/11/2024 824.50p 824.35p 817.55p 824.35p 0
14/11/2024 824.50p 824.80p 820.10p 824.35p 0
13/11/2024 824.50p 824.80p 824.50p 824.80p 672
12/11/2024 836.90p 839.90p 835.55p 835.95p 0
11/11/2024 836.90p 841.15p 838.50p 839.90p 0
08/11/2024 836.90p 843.20p 835.60p 841.10p 0
07/11/2024 836.90p 836.70p 828.10p 835.60p 0
06/11/2024 836.90p 832.60p 826.10p 828.10p 0
05/11/2024 836.90p 834.00p 831.20p 831.50p 0
04/11/2024 836.90p 834.80p 829.75p 832.80p 0
01/11/2024 836.90p 836.85p 829.10p 829.75p 0
31/10/2024 836.90p 836.35p 830.90p 833.60p 0
30/10/2024 836.90p 839.40p 831.35p 836.35p 0
29/10/2024 836.90p 836.85p 829.90p 831.35p 0
28/10/2024 836.90p 837.15p 832.00p 832.95p 0
25/10/2024 836.90p 838.95p 835.55p 837.15p 0
24/10/2024 836.90p 839.25p 832.85p 834.30p 0
23/10/2024 836.90p 838.40p 833.20p 834.30p 0
22/10/2024 836.90p 837.10p 835.70p 835.70p 2,138
21/10/2024 841.40p 841.40p 839.20p 839.35p 2,723
18/10/2024 847.30p 849.40p 846.25p 848.30p 0
17/10/2024 847.30p 854.85p 848.20p 849.00p 0
16/10/2024 847.30p 855.10p 850.25p 854.20p 0
15/10/2024 847.30p 851.00p 844.80p 850.25p 0
14/10/2024 847.30p 848.85p 843.65p 844.80p 0

Market data

Select a section