Market data

Select a section

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

(XDGB)
Sector: n/a
825.85p
-3.95p -0.48
Last updated: 16:24:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 828.30p 832.90p 829.80p 829.80p 0
03/07/2025 828.30p 835.95p 828.05p 830.50p 0
02/07/2025 828.30p 832.55p 827.80p 831.05p 0
01/07/2025 828.30p 835.30p 828.85p 830.45p 0
30/06/2025 828.30p 828.85p 828.30p 828.85p 25,000
27/06/2025 827.00p 829.10p 824.35p 826.65p 0
26/06/2025 827.00p 826.90p 823.80p 825.40p 0
25/06/2025 827.00p 827.00p 823.80p 823.80p 100,000
24/06/2025 818.90p 826.20p 820.85p 825.85p 0
23/06/2025 818.90p 823.70p 818.85p 823.50p 0
20/06/2025 818.90p 823.90p 815.25p 819.20p 0
19/06/2025 818.90p 819.35p 818.90p 819.35p 5,000
18/06/2025 818.10p 821.90p 816.25p 821.50p 0
17/06/2025 818.10p 820.85p 815.90p 818.10p 0
16/06/2025 818.10p 819.90p 815.10p 818.70p 0
13/06/2025 818.10p 823.70p 817.70p 818.15p 0
12/06/2025 818.10p 822.55p 817.00p 821.00p 0
11/06/2025 818.10p 819.40p 812.75p 817.00p 0
10/06/2025 818.10p 817.15p 813.25p 814.30p 0
09/06/2025 818.10p 813.50p 810.15p 813.25p 0
06/06/2025 818.10p 819.15p 812.35p 813.50p 0
05/06/2025 818.10p 818.10p 817.25p 817.25p 2,646
04/06/2025 815.00p 819.35p 810.70p 818.35p 0
03/06/2025 815.00p 815.00p 810.00p 813.05p 0
02/06/2025 815.00p 813.55p 809.75p 810.00p 0
30/05/2025 815.00p 815.10p 810.95p 813.55p 0
29/05/2025 815.00p 812.70p 806.05p 812.40p 0
28/05/2025 815.00p 811.35p 806.45p 807.60p 0
27/05/2025 815.00p 810.40p 803.15p 810.35p 0
26/05/2025 815.00p 807.10p 800.60p 803.15p 0
23/05/2025 815.00p 807.10p 800.60p 803.15p 0
22/05/2025 815.00p 804.85p 796.35p 800.60p 0
21/05/2025 815.00p 817.65p 802.70p 804.85p 0
20/05/2025 815.00p 820.55p 815.45p 817.65p 0
19/05/2025 815.00p 818.45p 810.50p 815.70p 0
16/05/2025 815.00p 821.50p 816.05p 818.45p 0
15/05/2025 815.00p 816.20p 810.85p 816.05p 0
14/05/2025 815.00p 817.50p 813.75p 814.10p 0
13/05/2025 815.00p 817.15p 813.25p 814.70p 0
12/05/2025 815.00p 816.20p 815.00p 816.20p 1,465
09/05/2025 816.30p 817.60p 816.30p 817.60p 1,482
08/05/2025 826.50p 821.05p 817.95p 818.40p 0
07/05/2025 826.50p 820.60p 814.45p 819.20p 0
06/05/2025 826.50p 816.15p 810.65p 814.45p 0
05/05/2025 826.50p 821.85p 815.85p 816.15p 0
02/05/2025 826.50p 821.85p 815.85p 816.15p 0
01/05/2025 826.50p 825.75p 819.25p 819.40p 0
30/04/2025 826.50p 826.50p 824.20p 824.20p 2,646
29/04/2025 816.10p 825.35p 820.30p 825.30p 0
28/04/2025 816.10p 823.10p 819.85p 822.00p 0
25/04/2025 816.10p 821.05p 816.25p 820.65p 0
24/04/2025 816.10p 816.90p 809.85p 816.25p 0
23/04/2025 816.10p 818.75p 807.75p 813.60p 0
22/04/2025 816.10p 813.10p 803.90p 807.75p 0
21/04/2025 816.10p 815.05p 811.45p 813.10p 0
18/04/2025 816.10p 815.05p 811.45p 813.10p 0
17/04/2025 816.10p 815.05p 811.45p 813.10p 0
16/04/2025 816.10p 812.40p 808.70p 812.40p 0
15/04/2025 816.10p 810.35p 804.60p 809.55p 0
14/04/2025 816.10p 807.10p 791.25p 806.05p 0
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

Market data

Select a section