Market data

Select a section

XTrackers (IE) Public Limited Company X USD Corporate Bond

(XDGU)
Sector: n/a
$13.10
$-0.06 -0.46
Last updated: 16:47:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $13.12 $13.12 $13.10 $13.10 17,317
30/10/2025 $13.15 $13.19 $13.15 $13.16 36,769
29/10/2025 $13.30 $13.29 $13.26 $13.26 0
28/10/2025 $13.30 $13.30 $13.26 $13.26 15,080
27/10/2025 $13.26 $13.28 $13.26 $13.27 942
24/10/2025 $13.29 $13.29 $13.25 $13.25 2,016
23/10/2025 $13.22 $13.23 $13.22 $13.23 72,265
22/10/2025 $13.22 $13.24 $13.22 $13.23 644
21/10/2025 $13.22 $13.26 $13.22 $13.26 3,706
20/10/2025 $13.20 $13.22 $13.20 $13.22 3,250
17/10/2025 $13.21 $13.21 $13.19 $13.19 2,000
16/10/2025 $13.11 $13.19 $13.18 $13.18 2,632
15/10/2025 $13.11 $13.22 $13.12 $13.21 0
14/10/2025 $13.11 $13.14 $13.08 $13.12 0
13/10/2025 $13.09 $13.12 $13.09 $13.11 3,547
10/10/2025 $13.11 $13.11 $13.10 $13.11 18,185
09/10/2025 $13.13 $13.10 $13.06 $13.06 34,845
08/10/2025 $13.13 $13.13 $13.11 $13.10 34,579
07/10/2025 $13.09 $13.11 $13.09 $13.10 2,323
06/10/2025 $13.09 $13.09 $13.08 $13.08 46,000
03/10/2025 $13.14 $13.14 $13.12 $13.12 100
02/10/2025 $13.06 $13.12 $13.06 $13.12 1,619
01/10/2025 $13.08 $13.10 $13.08 $13.10 21
30/09/2025 $13.06 $13.11 $13.05 $13.07 0
29/09/2025 $13.06 $13.09 $13.06 $13.06 46,864
26/09/2025 $13.02 $13.03 $13.02 $13.03 68,278
25/09/2025 $13.06 $13.06 $12.99 $12.98 415,114
24/09/2025 $13.06 $13.06 $13.04 $13.05 272
23/09/2025 $13.07 $13.08 $13.07 $13.07 77,107
22/09/2025 $13.07 $13.07 $13.07 $13.06 250
19/09/2025 $13.10 $13.11 $13.09 $13.09 15,410
18/09/2025 $13.16 $13.16 $13.09 $13.09 449,813
17/09/2025 $13.14 $13.17 $13.16 $13.15 35
16/09/2025 $13.16 $13.16 $13.15 $13.15 20,712
15/09/2025 $13.14 $13.17 $13.08 $13.16 8,127
12/09/2025 $13.11 $13.11 $13.11 $13.10 9,900
11/09/2025 $13.07 $13.15 $13.07 $13.15 170,505
10/09/2025 $13.04 $13.08 $13.04 $13.08 11,518
09/09/2025 $13.06 $13.06 $13.04 $13.04 7,498
08/09/2025 $13.02 $13.08 $13.02 $13.07 956
05/09/2025 $12.95 $13.04 $12.95 $13.02 43,263
04/09/2025 $12.88 $12.96 $12.87 $12.92 112,883
03/09/2025 $12.75 $12.85 $12.75 $12.85 80,912
02/09/2025 $12.78 $12.79 $12.75 $12.76 22,089
01/09/2025 $12.81 $12.82 $12.80 $12.80 1,175
29/08/2025 $12.86 $12.86 $12.82 $12.81 6,000
28/08/2025 $12.87 $12.87 $12.84 $12.86 8,341
27/08/2025 $12.83 $12.83 $12.82 $12.82 851
26/08/2025 $12.79 $12.83 $12.79 $12.82 14,959
25/08/2025 $12.86 $12.87 $12.76 $12.87 0
22/08/2025 $12.86 $12.87 $12.76 $12.87 0
21/08/2025 $12.86 $12.86 $12.77 $12.77 84
20/08/2025 $12.81 $12.81 $12.81 $12.81 1,293
19/08/2025 $12.93 $12.96 $12.93 $12.94 14,872
18/08/2025 $12.99 $12.99 $12.92 $12.92 874
15/08/2025 $12.99 $13.00 $12.97 $12.97 1,324
14/08/2025 $12.99 $13.06 $12.97 $12.98 0
13/08/2025 $12.99 $13.03 $12.99 $13.02 1,129
12/08/2025 $12.92 $12.94 $12.92 $12.94 644
11/08/2025 $12.89 $12.95 $12.89 $12.94 5,941
08/08/2025 $12.92 $12.99 $12.92 $12.92 0
07/08/2025 $12.92 $13.00 $12.92 $12.98 0
06/08/2025 $12.92 $12.98 $12.92 $12.96 0
05/08/2025 $12.92 $12.99 $12.94 $12.97 0
04/08/2025 $12.92 $12.95 $12.92 $12.95 7,500
01/08/2025 $12.87 $15.38 $12.62 $12.91 0
31/07/2025 $12.88 $12.89 $12.83 $12.88 0
30/07/2025 $12.88 $12.88 $12.82 $12.83 8,350
29/07/2025 $12.84 $12.86 $12.84 $12.85 1,189
28/07/2025 $12.79 $12.79 $12.79 $12.79 3,110
25/07/2025 $12.79 $12.80 $12.79 $12.80 1,006
24/07/2025 $12.81 $12.81 $12.75 $12.80 0
23/07/2025 $12.81 $12.81 $12.81 $12.81 732
22/07/2025 $12.81 $12.82 $12.77 $12.82 11,097
21/07/2025 $12.81 $12.81 $12.79 $12.81 5,512
18/07/2025 $12.73 $12.75 $12.73 $12.74 844
17/07/2025 $12.68 $12.73 $12.64 $12.72 0
16/07/2025 $12.68 $12.70 $12.67 $12.68 2,912
15/07/2025 $12.73 $12.74 $12.68 $12.68 32,155
14/07/2025 $12.71 $12.72 $12.69 $12.69 21,081
11/07/2025 $12.81 $12.81 $12.71 $12.71 867
10/07/2025 $12.74 $12.78 $12.77 $12.77 90,040
09/07/2025 $12.74 $12.74 $12.73 $12.73 2,064
08/07/2025 $12.73 $12.73 $12.72 $12.72 654
07/07/2025 $12.80 $12.80 $12.75 $12.75 1,638
04/07/2025 $12.84 $12.84 $12.82 $12.82 96
03/07/2025 $12.84 $15.41 $12.78 $12.83 0
02/07/2025 $12.84 $12.84 $12.84 $12.84 1,200
01/07/2025 $12.89 $12.89 $12.83 $12.83 184,565
30/06/2025 $12.80 $12.81 $12.78 $12.80 74,795
27/06/2025 $12.80 $12.80 $12.80 $12.80 4,317
26/06/2025 $12.78 $12.79 $12.73 $12.75 0
25/06/2025 $12.78 $12.78 $12.72 $12.73 27,078
24/06/2025 $12.67 $12.75 $12.73 $12.75 20
23/06/2025 $12.67 $12.73 $12.66 $12.73 36,314
20/06/2025 $12.70 $12.70 $12.64 $12.64 457
19/06/2025 $12.70 $12.70 $12.61 $12.66 0
18/06/2025 $12.70 $12.70 $12.70 $12.70 4,598
17/06/2025 $12.63 $12.64 $12.63 $12.64 2,700
16/06/2025 $12.64 $12.65 $12.64 $12.65 1,500
13/06/2025 $12.71 $12.71 $12.63 $12.63 1,000
12/06/2025 $12.60 $12.70 $12.60 $12.68 4,926
11/06/2025 $12.55 $12.61 $12.55 $12.61 128,033
10/06/2025 $12.61 $12.62 $12.56 $12.57 0
09/06/2025 $12.61 $15.23 $12.52 $12.56 0
06/06/2025 $12.61 $12.61 $12.56 $12.56 11,500
05/06/2025 $12.60 $12.66 $12.60 $12.60 19,980
04/06/2025 $12.55 $12.63 $12.55 $12.63 8,879
03/06/2025 $12.57 $12.57 $12.56 $12.56 225
02/06/2025 $12.55 $12.56 $12.50 $12.52 0
30/05/2025 $12.55 $15.24 $12.53 $12.56 0
29/05/2025 $12.55 $12.56 $12.50 $12.56 3,110
28/05/2025 $12.49 $12.50 $12.47 $12.47 2,324,500
27/05/2025 $12.49 $12.58 $12.49 $12.53 4,755
26/05/2025 $12.43 $12.43 $12.41 $12.40 520
23/05/2025 $12.43 $12.43 $12.41 $12.40 520
22/05/2025 $12.43 $12.37 $12.35 $12.36 3,785
21/05/2025 $12.43 $12.45 $12.43 $12.44 13,733
20/05/2025 $12.68 $12.68 $12.63 $12.65 30,597
19/05/2025 $12.58 $12.62 $12.58 $12.62 42,563
16/05/2025 $12.63 $12.67 $12.63 $12.65 21,870
15/05/2025 $12.61 $12.62 $12.56 $12.62 119,843
14/05/2025 $12.68 $12.63 $12.57 $12.58 3,430
13/05/2025 $12.68 $12.68 $12.59 $12.59 2,280
12/05/2025 $12.60 $12.60 $12.57 $12.60 17,839
09/05/2025 $12.60 $12.63 $12.60 $12.63 4,183
08/05/2025 $12.65 $12.66 $12.64 $12.64 121,584
07/05/2025 $12.64 $12.67 $12.64 $12.66 1,929
06/05/2025 $12.61 $12.61 $12.59 $12.60 17,619
05/05/2025 $12.68 $12.70 $12.61 $12.61 11,642
02/05/2025 $12.68 $12.70 $12.61 $12.61 11,642

Market data

Select a section