Market data

Select a section

XTrackers (IE) Public Limited Company X USD Corporate Bond

(XDGU)
Sector: n/a
$12.74
$0.08 0.59
Last updated: 11:09:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $13.24 $13.24 $13.24 $13.24 3,177
02/10/2024 $13.32 $13.31 $13.22 $13.26 0
01/10/2024 $13.32 $13.33 $13.30 $13.30 10,867
30/09/2024 $13.27 $13.27 $13.26 $13.26 2,163
27/09/2024 $13.26 $13.30 $13.25 $13.27 58,763
26/09/2024 $13.22 $13.23 $13.22 $13.23 2,000
25/09/2024 $13.33 $13.35 $13.25 $13.25 57,051
24/09/2024 $13.25 $13.30 $13.23 $13.30 19,108
23/09/2024 $13.41 $13.41 $13.28 $13.28 809
20/09/2024 $13.32 $13.32 $13.26 $13.26 3,056
19/09/2024 $13.33 $13.34 $13.31 $13.31 225,806
18/09/2024 $13.31 $13.32 $13.29 $13.30 55,350
17/09/2024 $13.36 $13.36 $13.33 $13.33 19,638
16/09/2024 $13.39 $13.39 $13.30 $13.32 1,110
13/09/2024 $13.26 $13.29 $13.26 $13.22 13,278
12/09/2024 $13.24 $13.25 $13.22 $13.22 2,500
11/09/2024 $13.25 $13.27 $13.24 $13.24 72,559
10/09/2024 $13.20 $13.24 $13.20 $13.23 13,010
09/09/2024 $13.19 $13.19 $13.17 $13.19 103
06/09/2024 $13.16 $13.24 $13.16 $13.22 1,399
05/09/2024 $13.13 $13.17 $13.12 $13.12 1,124
04/09/2024 $13.09 $13.11 $13.04 $13.09 53,645
03/09/2024 $13.01 $13.05 $13.01 $13.05 3,706
02/09/2024 $12.98 $13.00 $12.98 $13.05 1,533
30/08/2024 $13.04 $13.06 $13.03 $13.05 10,428
29/08/2024 $13.04 $13.05 $13.03 $13.02 105,036
28/08/2024 $13.09 $13.09 $13.07 $13.08 67,359
27/08/2024 $13.08 $13.08 $13.06 $13.06 7,850
26/08/2024 $13.06 $13.06 $13.01 $13.02 110,585
23/08/2024 $13.06 $13.06 $13.01 $13.02 110,585
22/08/2024 $13.06 $13.06 $13.01 $13.02 110,585
21/08/2024 $13.07 $13.08 $13.06 $13.08 159,375
20/08/2024 $13.18 $13.20 $13.18 $13.19 2,888
19/08/2024 $13.15 $13.16 $13.15 $13.16 1
16/08/2024 $13.13 $13.13 $13.10 $13.10 11,152
15/08/2024 $13.14 $13.13 $13.07 $13.07 20
14/08/2024 $13.14 $13.15 $13.11 $13.14 71,383
13/08/2024 $12.98 $13.06 $12.98 $13.05 16,267
12/08/2024 $12.99 $12.99 $12.98 $12.99 8,916
09/08/2024 $12.97 $12.98 $12.97 $12.97 50,000
08/08/2024 $12.95 $12.95 $12.89 $12.91 21,738
07/08/2024 $12.99 $12.99 $12.95 $12.95 112,652
06/08/2024 $12.95 $13.00 $12.95 $13.00 2,350
05/08/2024 $13.14 $13.14 $13.02 $13.02 165,138
02/08/2024 $12.95 $13.05 $12.95 $13.05 15,003
01/08/2024 $12.98 $12.98 $12.94 $12.94 64,280
31/07/2024 $12.89 $12.89 $12.88 $12.88 123,533
30/07/2024 $12.83 $12.84 $12.81 $12.81 7,364
29/07/2024 $12.83 $12.83 $12.80 $12.81 1,561
26/07/2024 $12.74 $12.79 $12.73 $12.74 4,288
25/07/2024 $12.79 $12.76 $12.69 $12.74 0
24/07/2024 $12.79 $12.79 $12.75 $12.76 27,721
23/07/2024 $12.78 $12.79 $12.77 $12.79 125,705
22/07/2024 $12.80 $12.80 $12.77 $12.77 896
19/07/2024 $12.81 $12.83 $12.78 $12.78 8,071
18/07/2024 $12.87 $12.90 $12.85 $12.85 59,956
17/07/2024 $12.86 $12.86 $12.83 $12.84 24,357
16/07/2024 $12.81 $12.84 $12.82 $12.84 0
15/07/2024 $12.81 $12.83 $12.81 $12.81 88,506
12/07/2024 $12.82 $12.83 $12.81 $12.83 25,502
11/07/2024 $12.76 $12.84 $12.76 $12.83 67,323
10/07/2024 $12.74 $12.75 $12.72 $12.72 41,927
09/07/2024 $12.78 $12.78 $12.70 $12.69 344,418
08/07/2024 $12.73 $12.74 $12.72 $12.73 328
05/07/2024 $12.68 $12.74 $12.67 $12.73 4,102
04/07/2024 $12.67 $12.67 $12.66 $12.65 885
03/07/2024 $12.59 $12.66 $12.58 $12.66 21,127
02/07/2024 $12.47 $12.55 $12.47 $12.55 3,109
01/07/2024 $12.56 $12.57 $12.50 $12.51 60,145
28/06/2024 $12.62 $12.69 $12.43 $12.63 852
27/06/2024 $12.62 $12.67 $12.62 $12.65 61,706
26/06/2024 $12.68 $12.69 $12.61 $12.61 157,080
25/06/2024 $12.71 $12.71 $12.70 $12.70 18,682
24/06/2024 $12.70 $12.72 $12.68 $12.70 79,346
21/06/2024 $12.70 $12.71 $12.66 $12.66 13,875
20/06/2024 $12.71 $12.71 $12.67 $12.67 181
19/06/2024 $12.73 $12.74 $12.69 $12.71 50,922
18/06/2024 $12.64 $12.70 $12.38 $12.70 0
17/06/2024 $12.64 $12.64 $12.64 $12.64 34
14/06/2024 $12.76 $12.77 $12.72 $12.72 22,602
13/06/2024 $12.70 $12.72 $12.68 $12.70 42,339
12/06/2024 $12.58 $12.72 $12.58 $12.72 106
11/06/2024 $12.57 $12.57 $12.55 $12.55 11,486
10/06/2024 $12.54 $12.55 $12.53 $12.53 10,075
07/06/2024 $12.65 $12.67 $12.57 $12.57 3,218
06/06/2024 $12.66 $12.67 $12.66 $12.67 15,550
05/06/2024 $12.64 $12.66 $12.63 $12.66 6,677
04/06/2024 $12.61 $12.63 $12.59 $12.62 22,348
03/06/2024 $12.54 $12.60 $12.51 $12.59 9,849
31/05/2024 $12.51 $12.51 $12.44 $12.49 110,212
30/05/2024 $12.40 $12.44 $12.40 $12.44 4,994
29/05/2024 $12.40 $12.40 $12.36 $12.36 10,212
28/05/2024 $12.52 $12.54 $12.47 $12.47 54,422
27/05/2024 $12.49 $12.49 $12.46 $12.48 296,032

Market data

Select a section