XTrackers II X EUR High Yield Corp

(XHYG)
Sector: n/a
€16.04
€-0.05 -0.28
Last updated: 16:38:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €16.09 €16.10 €16.04 €16.04 19,160
11/11/2024 €16.09 €16.10 €16.07 €16.08 73,408
08/11/2024 €15.99 €16.06 €16.02 €16.06 2
07/11/2024 €15.99 €16.06 €16.04 €16.03 39,862
06/11/2024 €15.99 €16.10 €16.01 €16.01 7
05/11/2024 €15.99 €16.01 €15.99 €16.01 652
04/11/2024 €16.01 €16.04 €15.99 €15.99 47
01/11/2024 €16.02 €16.05 €16.01 €16.01 657
31/10/2024 €16.04 €16.04 €15.99 €16.00 38
30/10/2024 €16.04 €16.08 €16.03 €16.03 500,213
29/10/2024 €16.05 €16.07 €16.03 €16.03 836
28/10/2024 €16.04 €16.05 €16.03 €16.05 655
25/10/2024 €16.02 €16.05 €16.03 €16.02 11
24/10/2024 €16.02 €16.05 €16.03 €16.00 0
23/10/2024 €16.02 €16.02 €16.01 €16.00 5
22/10/2024 €16.02 €16.03 €16.01 €16.01 23
21/10/2024 €16.02 €16.03 €15.99 €16.00 33,225
18/10/2024 €16.02 €16.04 €16.02 €16.03 1,017
17/10/2024 €16.01 €16.02 €16.01 €16.01 1,448
16/10/2024 €16.01 €16.01 €16.00 €16.00 11
15/10/2024 €15.98 €16.00 €15.97 €15.97 1
14/10/2024 €15.98 €15.99 €15.98 €15.99 11
11/10/2024 €15.95 €16.00 €15.95 €15.98 1,786
10/10/2024 €15.95 €16.03 €15.94 €15.95 121,385
09/10/2024 €15.95 €15.96 €15.95 €15.95 9
08/10/2024 €15.94 €15.96 €15.93 €15.93 0
07/10/2024 €15.94 €15.98 €15.95 €15.95 5
04/10/2024 €15.94 €15.95 €15.94 €15.95 0
03/10/2024 €15.94 €15.95 €15.94 €15.94 15
02/10/2024 €15.94 €15.95 €15.94 €15.94 2
01/10/2024 €15.94 €15.98 €15.94 €15.94 11
30/09/2024 €15.94 €16.01 €15.91 €15.93 340
27/09/2024 €16.00 €15.98 €15.95 €15.98 4
26/09/2024 €16.00 €15.98 €15.94 €15.94 1,175
25/09/2024 €16.00 €15.93 €15.91 €15.91 2
24/09/2024 €16.00 €15.95 €15.91 €15.91 1
23/09/2024 €16.00 €15.93 €15.90 €15.90 5
20/09/2024 €16.00 €16.00 €15.87 €15.87 101
19/09/2024 €15.93 €15.94 €15.90 €15.85 20
18/09/2024 €15.89 €15.90 €15.85 €15.85 35,003
17/09/2024 €15.89 €15.90 €15.87 €15.87 11
16/09/2024 €15.79 €15.89 €15.85 €15.85 1
13/09/2024 €15.79 €15.85 €15.76 €15.80 49
12/09/2024 €15.79 €15.81 €15.78 €15.77 1,515
11/09/2024 €15.79 €15.83 €15.76 €15.79 1,523
10/09/2024 €15.81 €15.82 €15.79 €15.79 1
09/09/2024 €15.81 €15.84 €15.78 €15.77 69
06/09/2024 €15.78 €15.82 €15.77 €15.77 8,001
05/09/2024 €15.80 €15.82 €15.77 €15.77 5
04/09/2024 €15.80 €15.89 €15.75 €15.78 112
03/09/2024 €15.81 €15.89 €15.80 €15.80 4
02/09/2024 €15.81 €15.84 €15.79 €15.80 327
30/08/2024 €15.82 €15.85 €15.80 €15.80 1,306
29/08/2024 €15.81 €15.82 €15.81 €15.81 2
28/08/2024 €15.81 €15.84 €15.80 €15.80 652
27/08/2024 €15.74 €15.82 €15.81 €15.81 0
26/08/2024 €15.74 €15.78 €15.76 €15.76 2,526
23/08/2024 €15.74 €15.78 €15.76 €15.76 2,526
22/08/2024 €15.74 €15.78 €15.76 €15.76 2,526
21/08/2024 €15.74 €15.79 €15.76 €15.76 47
20/08/2024 €15.74 €15.97 €15.93 €15.93 5,643
19/08/2024 €15.74 €15.96 €15.94 €15.93 9
16/08/2024 €15.74 €15.94 €15.93 €15.93 9
15/08/2024 €15.74 €15.91 €15.90 €15.91 0
14/08/2024 €15.74 €15.90 €15.90 €15.90 0
13/08/2024 €15.74 €15.89 €15.85 €15.89 1
12/08/2024 €15.74 €15.87 €15.85 €15.85 0
09/08/2024 €15.74 €15.85 €15.84 €15.84 0
08/08/2024 €15.74 €15.83 €15.80 €15.82 56
07/08/2024 €15.74 €15.82 €15.77 €15.81 0
06/08/2024 €15.85 €15.75 €15.71 €15.73 720
05/08/2024 €15.85 €15.76 €15.67 €15.70 3
02/08/2024 €15.85 €15.85 €15.77 €15.78 72
01/08/2024 €15.85 €15.89 €15.85 €15.85 1,318
31/07/2024 €15.86 €15.87 €15.85 €15.87 821
30/07/2024 €15.79 €15.84 €15.84 €15.84 5
29/07/2024 €15.79 €15.89 €15.81 €15.81 2,063
26/07/2024 €15.79 €15.82 €15.82 €15.81 0
25/07/2024 €15.79 €15.82 €15.78 €15.81 22
24/07/2024 €15.81 €15.83 €15.81 €15.82 50
23/07/2024 €15.81 €15.86 €15.82 €15.83 31
22/07/2024 €15.81 €15.85 €15.82 €15.83 2
19/07/2024 €15.81 €15.81 €15.80 €15.80 0
18/07/2024 €15.81 €15.82 €15.80 €15.80 11
17/07/2024 €15.81 €15.83 €15.79 €15.80 9,988
16/07/2024 €15.80 €15.83 €15.79 €15.81 1,958
15/07/2024 €15.80 €15.82 €15.80 €15.81 657
12/07/2024 €15.76 €15.81 €15.80 €15.81 36
11/07/2024 €15.76 €15.79 €15.75 €15.78 60
10/07/2024 €15.76 €15.76 €15.72 €15.75 7
09/07/2024 €15.76 €15.77 €15.72 €15.72 2
08/07/2024 €15.76 €15.80 €15.75 €15.77 36
05/07/2024 €15.76 €15.79 €15.73 €15.75 41
04/07/2024 €15.76 €15.76 €15.74 €15.75 2
03/07/2024 €15.73 €15.75 €15.71 €15.72 680
02/07/2024 €15.66 €15.70 €15.66 €15.69 1,310
01/07/2024 €15.65 €15.75 €15.67 €15.67 2
28/06/2024 €15.65 €15.69 €15.65 €15.65 151
27/06/2024 €15.65 €15.67 €15.66 €15.65 0
26/06/2024 €15.65 €15.70 €15.64 €15.65 689
25/06/2024 €15.64 €15.69 €15.64 €15.66 2,120,611
24/06/2024 €15.64 €15.67 €15.65 €15.67 4
21/06/2024 €15.64 €15.67 €15.62 €15.62 0
20/06/2024 €15.64 €15.66 €15.63 €15.64 1,213
19/06/2024 €15.64 €15.68 €15.62 €15.62 1,653
18/06/2024 €15.63 €15.66 €15.63 €15.65 3,933
17/06/2024 €15.67 €15.67 €15.59 €15.59 755
14/06/2024 €15.63 €15.66 €15.59 €15.60 733
13/06/2024 €15.66 €15.72 €15.64 €15.64 11,489
12/06/2024 €15.65 €15.69 €15.63 €15.69 2
11/06/2024 €15.65 €15.68 €15.62 €15.62 1
10/06/2024 €15.65 €15.65 €15.63 €15.63 11
07/06/2024 €15.69 €15.71 €15.64 €15.66 19
06/06/2024 €15.69 €15.70 €15.68 €15.68 652
05/06/2024 €15.68 €15.69 €15.67 €15.68 1,352
04/06/2024 €15.65 €15.67 €15.64 €15.64 6
03/06/2024 €15.63 €15.67 €15.63 €15.65 134,950
31/05/2024 €15.62 €15.65 €15.60 €15.60 6
30/05/2024 €15.62 €15.62 €15.60 €15.61 1
29/05/2024 €15.62 €15.65 €15.60 €15.60 4,644
28/05/2024 €15.61 €15.68 €15.63 €15.63 680
27/05/2024 €15.61 €15.68 €15.61 €15.62 145,377
24/05/2024 €15.61 €15.67 €15.60 €15.62 80
23/05/2024 €15.61 €15.73 €15.61 €15.60 2
22/05/2024 €15.61 €15.72 €15.60 €15.60 9,496
21/05/2024 €15.79 €15.82 €15.80 €15.80 41
20/05/2024 €15.79 €15.82 €15.80 €15.80 68
17/05/2024 €15.79 €15.80 €15.77 €15.78 44
16/05/2024 €15.79 €15.87 €15.74 €15.78 2
15/05/2024 €15.79 €15.80 €15.75 €15.79 41
14/05/2024 €15.79 €15.85 €15.74 €15.74 92
13/05/2024 €15.79 €15.78 €15.74 €15.75 1