Market data

Select a section

XTrackers (IE) Public Limited Company X USD Corporate Bond

(XDGU)
Sector: n/a
$12.73
$-0.03 -0.20
Last updated: 16:56:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $12.79 $12.74 $12.64 $12.66 0
30/04/2025 $12.79 $12.79 $12.69 $12.73 29,189
29/04/2025 $12.72 $12.74 $12.72 $12.74 9,050
28/04/2025 $12.68 $12.68 $12.68 $12.68 3,553
25/04/2025 $12.67 $12.68 $12.67 $12.68 378
24/04/2025 $12.57 $12.60 $12.57 $12.60 840
23/04/2025 $12.57 $12.58 $12.55 $12.57 78,298
22/04/2025 $12.46 $12.47 $12.45 $12.47 5,930
21/04/2025 $12.55 $12.55 $12.53 $12.52 8,482
18/04/2025 $12.55 $12.55 $12.53 $12.52 8,482
17/04/2025 $12.55 $12.55 $12.53 $12.52 8,482
16/04/2025 $12.42 $12.57 $12.42 $12.56 37,618
15/04/2025 $12.41 $12.84 $12.44 $12.49 0
14/04/2025 $12.41 $12.46 $12.41 $12.45 16,771
11/04/2025 $12.44 $12.44 $12.21 $12.21 23,470
10/04/2025 $12.55 $12.56 $12.45 $12.45 4,435
09/04/2025 $12.31 $12.35 $12.14 $12.24 13,059
08/04/2025 $12.57 $12.57 $12.56 $12.57 1,410
07/04/2025 $12.65 $12.74 $12.63 $12.63 77,018
04/04/2025 $12.88 $12.89 $12.84 $12.87 9,883
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

Market data

Select a section