Market data

Select a section

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

(XDGB)
Sector: n/a
827.75p
4.75p 0.58
Last updated: 11:20:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 848.00p 849.15p 847.00p 849.15p 10,745
20/08/2024 852.40p 857.50p 853.50p 856.15p 0
19/08/2024 852.40p 855.45p 850.70p 854.55p 0
16/08/2024 852.40p 852.40p 850.70p 850.70p 1,069
15/08/2024 853.50p 853.50p 848.70p 848.70p 1,069
14/08/2024 842.20p 853.55p 847.85p 853.35p 0
13/08/2024 842.20p 848.40p 842.30p 847.85p 0
12/08/2024 842.20p 843.80p 839.15p 843.65p 0
09/08/2024 842.20p 842.50p 842.20p 842.25p 13,000
08/08/2024 841.50p 841.25p 835.80p 837.25p 0
07/08/2024 841.50p 841.60p 840.95p 840.95p 10,000
06/08/2024 843.90p 843.90p 843.85p 843.85p 1,069
05/08/2024 848.80p 848.80p 844.35p 844.35p 1,069
02/08/2024 836.70p 852.00p 840.10p 846.75p 0
01/08/2024 836.70p 843.45p 836.65p 840.75p 0
31/07/2024 836.70p 837.30p 836.65p 836.65p 9,069
30/07/2024 833.80p 834.40p 828.85p 832.25p 0
29/07/2024 833.80p 834.30p 832.35p 832.35p 2,138
26/07/2024 828.30p 829.35p 827.90p 827.55p 3,207
25/07/2024 821.00p 830.15p 824.15p 827.55p 0
24/07/2024 821.00p 830.45p 827.00p 829.05p 0
23/07/2024 821.00p 831.25p 828.85p 830.45p 0
22/07/2024 821.00p 832.15p 828.95p 829.95p 0
19/07/2024 821.00p 834.65p 829.55p 829.95p 0
18/07/2024 821.00p 836.80p 832.35p 834.65p 0
17/07/2024 821.00p 837.15p 832.65p 834.35p 0
16/07/2024 821.00p 834.55p 830.45p 833.75p 0
15/07/2024 821.00p 833.90p 830.45p 832.15p 0
12/07/2024 821.00p 834.10p 829.95p 833.25p 0
11/07/2024 821.00p 835.25p 826.40p 833.45p 0
10/07/2024 821.00p 828.40p 824.05p 826.45p 0
09/07/2024 821.00p 828.15p 824.85p 824.85p 0
08/07/2024 821.00p 828.65p 825.65p 827.25p 0
05/07/2024 821.00p 828.50p 821.45p 828.15p 0
04/07/2024 821.00p 824.45p 821.15p 822.80p 0
03/07/2024 821.00p 823.15p 815.75p 822.40p 0
02/07/2024 821.00p 817.05p 812.55p 815.75p 0
01/07/2024 821.00p 821.10p 811.45p 812.55p 0
28/06/2024 821.00p 824.70p 819.55p 822.35p 0
27/06/2024 821.00p 823.55p 818.90p 822.35p 0
26/06/2024 821.00p 821.00p 819.35p 819.35p 1,069
25/06/2024 810.10p 828.35p 824.75p 825.25p 0
24/06/2024 810.10p 826.65p 823.25p 825.45p 0
21/06/2024 810.10p 826.70p 822.95p 823.30p 0
20/06/2024 810.10p 827.25p 822.60p 823.95p 0
19/06/2024 810.10p 828.75p 825.25p 826.80p 0
18/06/2024 810.10p 825.75p 821.45p 825.35p 0
17/06/2024 810.10p 827.65p 821.75p 822.15p 0
14/06/2024 810.10p 829.55p 824.30p 826.45p 0
13/06/2024 810.10p 829.15p 821.70p 825.55p 0
12/06/2024 810.10p 827.25p 815.45p 826.95p 0
11/06/2024 810.10p 817.25p 814.05p 815.45p 0
10/06/2024 810.10p 817.25p 813.60p 814.65p 0
07/06/2024 810.10p 823.95p 814.30p 817.25p 0
06/06/2024 810.10p 824.25p 820.60p 823.95p 0
05/06/2024 810.10p 823.85p 817.50p 823.35p 0
04/06/2024 810.10p 822.20p 816.10p 820.20p 0
03/06/2024 810.10p 818.05p 811.85p 817.45p 0
31/05/2024 810.10p 812.90p 806.20p 811.85p 0
30/05/2024 810.10p 809.05p 803.50p 809.05p 0
29/05/2024 810.10p 810.50p 802.60p 803.50p 0
28/05/2024 810.10p 814.25p 809.60p 810.50p 0
27/05/2024 810.10p 812.05p 810.10p 812.05p 2,108

Market data

Select a section