Market data

Select a section

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

(XDGB)
Sector: n/a
819.50p
3.25p 0.40
Last updated: 16:46:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 848.50p 849.40p 844.45p 847.30p 0
10/10/2024 848.50p 850.60p 844.90p 846.85p 0
09/10/2024 848.50p 854.15p 846.20p 848.50p 0
08/10/2024 848.50p 852.25p 846.35p 848.15p 0
07/10/2024 848.50p 855.00p 848.75p 849.60p 0
04/10/2024 848.50p 859.55p 849.90p 851.50p 0
03/10/2024 848.50p 865.85p 856.25p 859.55p 0
02/10/2024 848.50p 866.90p 858.60p 860.60p 0
01/10/2024 848.50p 866.10p 860.50p 863.45p 0
30/09/2024 848.50p 865.15p 859.90p 860.70p 0
27/09/2024 848.50p 863.30p 858.50p 861.45p 0
26/09/2024 848.50p 863.15p 857.70p 858.60p 0
25/09/2024 848.50p 867.05p 860.50p 860.50p 0
24/09/2024 848.50p 865.10p 858.55p 863.00p 0
23/09/2024 848.50p 865.45p 860.15p 861.35p 0
20/09/2024 848.50p 864.90p 860.55p 860.95p 0
19/09/2024 848.50p 866.85p 861.30p 863.50p 0
18/09/2024 848.50p 867.80p 862.05p 862.90p 0
17/09/2024 848.50p 868.05p 864.05p 865.20p 0
16/09/2024 848.50p 869.55p 858.45p 864.05p 0
13/09/2024 848.50p 864.05p 858.10p 858.10p 0
12/09/2024 848.50p 862.75p 857.55p 858.10p 0
11/09/2024 848.50p 863.55p 856.10p 859.75p 0
10/09/2024 848.50p 858.65p 855.55p 858.60p 0
09/09/2024 848.50p 858.25p 852.15p 855.80p 0
06/09/2024 848.50p 860.35p 851.85p 858.25p 0
05/09/2024 848.50p 855.70p 849.95p 851.85p 0
04/09/2024 848.50p 849.95p 848.50p 849.95p 4,386
03/09/2024 847.80p 849.50p 843.60p 847.15p 0
02/09/2024 847.80p 846.90p 841.65p 846.90p 0
30/08/2024 847.80p 848.00p 846.90p 846.90p 10,000
29/08/2024 850.20p 850.25p 844.95p 845.65p 0
28/08/2024 850.20p 850.20p 849.00p 849.00p 3,138
27/08/2024 849.20p 849.20p 847.95p 847.95p 568
26/08/2024 848.00p 851.20p 845.30p 845.80p 0
23/08/2024 848.00p 851.20p 845.30p 845.80p 0
22/08/2024 848.00p 851.20p 845.30p 845.80p 0

Market data

Select a section