Market data

Select a section

XTrackers (IE) Public Limited Company X USD Corporate Bond

(XDGU)
Sector: n/a
$12.87
$0.06 0.47
Last updated: 16:49:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $12.78 $12.89 $12.79 $12.81 0
02/04/2025 $12.78 $12.79 $12.77 $12.79 12,996
01/04/2025 $12.78 $12.79 $12.73 $12.79 1,260
31/03/2025 $12.75 $12.76 $12.74 $12.73 2,701
28/03/2025 $12.68 $12.68 $12.67 $12.67 857
27/03/2025 $12.63 $12.63 $12.62 $12.62 20,000
26/03/2025 $12.68 $12.68 $12.68 $12.68 4,155
25/03/2025 $12.68 $12.73 $12.68 $12.73 940
24/03/2025 $12.74 $12.74 $12.68 $12.73 14,170
21/03/2025 $12.75 $12.76 $12.75 $12.75 1,230
20/03/2025 $12.70 $12.84 $12.70 $12.80 0
19/03/2025 $12.70 $12.70 $12.70 $12.70 7,030
18/03/2025 $12.66 $12.71 $12.66 $12.71 8,230
17/03/2025 $12.68 $12.74 $12.68 $12.73 17,474
14/03/2025 $12.62 $12.68 $12.62 $12.68 933
13/03/2025 $12.59 $12.63 $12.59 $12.60 15,151
12/03/2025 $12.69 $12.69 $12.66 $12.65 46,125
11/03/2025 $12.72 $12.72 $12.68 $12.68 381
10/03/2025 $12.77 $12.78 $12.73 $12.78 31,542
07/03/2025 $12.76 $12.76 $12.71 $12.70 6,056
06/03/2025 $12.76 $12.76 $12.68 $12.73 213,587
05/03/2025 $12.75 $12.79 $12.75 $12.75 26,692
04/03/2025 $12.77 $12.84 $12.77 $12.81 4,894
03/03/2025 $12.76 $12.80 $12.77 $12.80 2,442
28/02/2025 $12.76 $12.77 $12.76 $12.77 144
27/02/2025 $12.78 $12.78 $12.76 $12.76 3,694
26/02/2025 $12.74 $12.78 $12.74 $12.77 2,346
25/02/2025 $12.74 $12.78 $12.74 $12.77 15,577
24/02/2025 $12.65 $12.70 $12.65 $12.69 7,860
21/02/2025 $12.62 $12.67 $12.62 $12.66 3,725
20/02/2025 $12.59 $12.60 $12.59 $12.59 5,713
19/02/2025 $12.58 $12.58 $12.55 $12.56 3,368
18/02/2025 $12.75 $12.76 $12.73 $12.73 7,955
17/02/2025 $12.76 $12.79 $12.76 $12.78 5,881
14/02/2025 $12.73 $12.80 $12.72 $12.80 68,205
13/02/2025 $12.72 $12.73 $12.72 $12.72 9,363
12/02/2025 $12.69 $12.70 $12.60 $12.60 14,780
11/02/2025 $12.69 $12.69 $12.69 $12.69 2,326
10/02/2025 $12.71 $12.75 $12.70 $12.69 27,650
07/02/2025 $12.78 $12.78 $12.69 $12.70 9,055
06/02/2025 $12.79 $12.79 $12.74 $12.79 8,189
05/02/2025 $12.70 $12.79 $12.70 $12.79 2,011
04/02/2025 $12.61 $12.71 $12.61 $12.69 13,432
03/02/2025 $12.68 $12.69 $12.64 $12.69 6,897
31/01/2025 $12.68 $12.72 $12.68 $12.70 22,966
30/01/2025 $12.70 $12.73 $12.68 $12.70 5,803
29/01/2025 $12.71 $12.73 $12.68 $12.68 53,872
28/01/2025 $12.69 $12.69 $12.66 $12.66 11,962
27/01/2025 $12.68 $12.70 $12.68 $12.70 13,253
24/01/2025 $12.61 $12.64 $12.60 $12.64 7,977
23/01/2025 $12.63 $12.63 $12.56 $12.61 19,559
22/01/2025 $12.59 $12.65 $12.59 $12.63 11,206
21/01/2025 $12.63 $12.63 $12.61 $12.58 6,011
20/01/2025 $12.56 $12.58 $12.56 $12.58 1,290
17/01/2025 $12.60 $12.62 $12.57 $12.57 35,580
16/01/2025 $12.54 $12.57 $12.54 $12.52 9,761
15/01/2025 $12.40 $12.55 $12.40 $12.52 109,077
14/01/2025 $12.39 $12.39 $12.39 $12.39 3,841
13/01/2025 $12.43 $12.43 $12.37 $12.40 10,324
10/01/2025 $12.41 $12.42 $12.41 $12.42 3,600
09/01/2025 $12.50 $12.50 $12.48 $12.50 8,642
08/01/2025 $12.49 $12.50 $12.43 $12.50 17,126
07/01/2025 $12.50 $12.52 $12.47 $12.47 22,032
06/01/2025 $12.55 $12.58 $12.53 $12.56 21,136
03/01/2025 $12.62 $12.62 $12.58 $12.57 22,148
02/01/2025 $12.64 $12.64 $12.64 $12.64 21,050
01/01/2025 $12.59 $12.65 $12.61 $12.64 0
31/12/2024 $12.59 $12.65 $12.61 $12.64 0
30/12/2024 $12.59 $12.63 $12.59 $12.60 39,390
27/12/2024 $12.59 $12.59 $12.55 $12.58 110,083
26/12/2024 $12.56 $12.56 $12.56 $12.56 867
25/12/2024 $12.56 $12.56 $12.56 $12.56 867
24/12/2024 $12.56 $12.56 $12.56 $12.56 867
23/12/2024 $12.60 $12.60 $12.57 $12.57 158,195
20/12/2024 $12.61 $12.66 $12.61 $12.66 10,917
19/12/2024 $12.58 $12.59 $12.58 $12.59 4,480
18/12/2024 $12.75 $12.80 $12.75 $12.80 18,504
17/12/2024 $12.79 $12.79 $12.79 $12.79 3,024
16/12/2024 $12.78 $12.81 $12.75 $12.76 219,662
13/12/2024 $12.83 $12.83 $12.78 $12.77 2,200
12/12/2024 $12.92 $12.92 $12.85 $12.85 2,430
11/12/2024 $12.94 $12.94 $12.91 $12.94 29,669
10/12/2024 $12.98 $12.97 $12.90 $12.91 1,253
09/12/2024 $12.98 $12.98 $12.97 $12.97 9,414
06/12/2024 $12.98 $12.98 $12.96 $12.96 3,160
05/12/2024 $12.94 $12.96 $12.94 $12.95 10,817
04/12/2024 $12.87 $12.96 $12.87 $12.95 2,737
03/12/2024 $12.94 $12.94 $12.94 $12.94 361
02/12/2024 $12.95 $12.95 $12.95 $12.94 6,941
29/11/2024 $12.82 $12.91 $12.86 $12.90 0
28/11/2024 $12.82 $12.86 $12.81 $12.85 7,830
27/11/2024 $12.82 $12.82 $12.81 $12.81 205
26/11/2024 $12.82 $12.82 $12.77 $12.78 174,481
25/11/2024 $12.75 $12.82 $12.74 $12.81 116,074
22/11/2024 $12.70 $12.70 $12.65 $12.70 2,530
21/11/2024 $12.76 $12.76 $12.64 $12.70 2,978
20/11/2024 $12.68 $12.73 $12.66 $12.73 334,816
19/11/2024 $12.70 $12.73 $12.70 $12.73 7,765
18/11/2024 $12.67 $12.67 $12.67 $12.66 2,030
15/11/2024 $12.62 $12.66 $12.59 $12.69 18,183
14/11/2024 $12.67 $12.70 $12.67 $12.69 103,405
13/11/2024 $12.73 $12.74 $12.73 $12.74 1,883
12/11/2024 $12.92 $12.92 $12.91 $12.91 14,261
11/11/2024 $12.97 $12.98 $12.97 $12.98 640
08/11/2024 $12.96 $12.97 $12.95 $12.95 17,001
07/11/2024 $12.82 $12.89 $12.81 $12.89 332,346
06/11/2024 $12.74 $12.83 $12.74 $12.78 54,673
05/11/2024 $12.83 $12.83 $12.83 $12.82 7,800
04/11/2024 $12.83 $12.85 $12.83 $12.85 7,845
01/11/2024 $12.87 $12.87 $12.78 $12.77 10,000
31/10/2024 $12.84 $12.88 $12.82 $12.88 34,713
30/10/2024 $12.94 $12.94 $12.94 $12.94 1,609
29/10/2024 $12.84 $12.84 $12.83 $12.84 2,506
28/10/2024 $12.88 $12.89 $12.84 $12.86 3,399
25/10/2024 $12.92 $12.92 $12.91 $12.91 298
24/10/2024 $12.91 $12.91 $12.90 $12.87 530
23/10/2024 $12.90 $12.92 $12.85 $12.87 0
22/10/2024 $12.90 $12.91 $12.90 $12.91 1,381
21/10/2024 $13.01 $13.01 $12.94 $12.94 6,441
18/10/2024 $13.06 $13.10 $13.06 $13.08 6,816
17/10/2024 $13.15 $13.16 $13.08 $13.08 39,622
16/10/2024 $13.13 $13.16 $13.13 $13.16 265,124
15/10/2024 $13.09 $13.13 $13.09 $13.13 167,495
14/10/2024 $13.03 $13.03 $13.02 $13.02 60
11/10/2024 $13.05 $13.06 $13.03 $13.05 32,377
10/10/2024 $13.06 $13.07 $13.04 $13.05 69,565
09/10/2024 $13.11 $13.11 $13.08 $13.07 306,581
08/10/2024 $13.09 $13.09 $13.07 $13.07 133,345
07/10/2024 $13.10 $13.10 $13.10 $13.10 6,153
04/10/2024 $13.22 $13.22 $13.12 $13.12 6,734

Market data

Select a section