Market data

Select a section

XTrackers (IE) Public Limited Company X USD Corporate Bond

(XDGU)
Sector: n/a
$12.65
$0.03 0.22
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section