Market data

Select a section

Xtrackers (IE) Public Limited Company Usd High Yield Corporate Bond Ucit...

(XUHA)
Sector: n/a
$9.87
$0.01 0.07
Last updated: 17:07:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $9.90 $9.90 $9.87 $9.87 3,081
15/05/2025 $9.86 $9.86 $9.85 $9.86 14,091
14/05/2025 $9.88 $9.90 $9.87 $9.87 3,911
13/05/2025 $9.88 $9.88 $9.88 $9.88 1,300
12/05/2025 $9.88 $9.88 $9.84 $9.84 26,252
09/05/2025 $9.77 $9.79 $9.77 $9.79 16,036
08/05/2025 $9.80 $9.78 $9.78 $9.78 2,389
07/05/2025 $9.80 $9.80 $9.75 $9.77 69,930
06/05/2025 $9.78 $9.78 $9.76 $9.76 2,055
05/05/2025 $9.78 $9.76 $9.76 $9.76 22
02/05/2025 $9.78 $9.78 $9.76 $9.76 4,632
01/05/2025 $9.78 $9.79 $9.75 $9.75 1,172
30/04/2025 $9.77 $9.77 $9.70 $9.75 6,294
29/04/2025 $9.79 $9.79 $9.77 $9.77 2,100
28/04/2025 $9.77 $9.79 $9.72 $9.75 6
25/04/2025 $9.77 $9.77 $9.75 $9.75 18,877
24/04/2025 $9.71 $9.71 $9.71 $9.71 9,722
23/04/2025 $9.71 $9.73 $9.66 $9.67 10,683
22/04/2025 $9.56 $9.62 $9.61 $9.61 4,369
21/04/2025 $9.56 $9.62 $9.58 $9.60 69,761
18/04/2025 $9.56 $9.62 $9.58 $9.60 69,761
17/04/2025 $9.56 $9.62 $9.58 $9.60 69,761
16/04/2025 $9.56 $9.57 $9.56 $9.56 21,406
15/04/2025 $9.57 $9.57 $9.56 $9.57 14,667
14/04/2025 $9.58 $9.58 $9.53 $9.53 51,954
11/04/2025 $9.57 $9.47 $9.42 $9.44 5,580
10/04/2025 $9.57 $9.57 $9.37 $9.40 425,798
09/04/2025 $9.55 $9.34 $9.32 $9.34 7,660
08/04/2025 $9.55 $9.55 $9.46 $9.46 171,246
07/04/2025 $9.39 $9.40 $9.36 $9.36 4,498
04/04/2025 $9.47 $9.53 $9.47 $9.53 7,246
03/04/2025 $9.60 $9.60 $9.60 $9.60 6,010
02/04/2025 $9.76 $9.76 $9.74 $9.74 1
01/04/2025 $9.74 $9.74 $9.73 $9.73 1,896
31/03/2025 $9.72 $9.72 $9.70 $9.70 735
28/03/2025 $9.70 $9.74 $9.69 $9.69 933
27/03/2025 $9.77 $9.77 $9.75 $9.75 3,390
26/03/2025 $9.82 $9.82 $9.76 $9.76 12,345
25/03/2025 $9.78 $9.82 $9.78 $9.80 413,967
24/03/2025 $9.80 $9.80 $9.79 $9.79 2
21/03/2025 $9.76 $9.79 $9.56 $9.77 0
20/03/2025 $9.76 $9.79 $9.77 $9.77 417,372
19/03/2025 $9.76 $9.75 $9.74 $9.74 30,596
18/03/2025 $9.76 $9.76 $9.76 $9.76 23,440
17/03/2025 $9.68 $9.73 $9.68 $9.72 449,482
14/03/2025 $9.76 $9.72 $9.71 $9.71 281,706
13/03/2025 $9.76 $9.76 $9.66 $9.66 46,490
12/03/2025 $9.73 $9.74 $9.73 $9.73 238,473
11/03/2025 $9.73 $9.76 $9.73 $9.76 27,855
10/03/2025 $9.84 $9.84 $9.77 $9.77 9,784
07/03/2025 $9.77 $9.83 $9.77 $9.81 57,929
06/03/2025 $9.84 $9.82 $9.52 $9.79 0
05/03/2025 $9.84 $9.84 $9.80 $9.80 5,000
04/03/2025 $9.83 $9.83 $9.76 $9.78 12,800
03/03/2025 $9.81 $9.88 $9.56 $9.82 0
28/02/2025 $9.81 $9.82 $9.82 $9.82 1,720
27/02/2025 $9.81 $9.85 $9.81 $9.85 7,648
26/02/2025 $9.84 $9.85 $9.84 $9.85 4,007
25/02/2025 $9.81 $9.83 $9.81 $9.83 10,031
24/02/2025 $9.81 $9.81 $9.81 $9.81 4,662
21/02/2025 $9.82 $9.82 $9.82 $9.82 7,570
20/02/2025 $9.81 $9.82 $9.79 $9.79 10,515
19/02/2025 $9.80 $9.80 $9.77 $9.78 1,376
18/02/2025 $9.81 $9.81 $9.80 $9.80 255
17/02/2025 $9.81 $9.83 $9.81 $9.81 10,500
14/02/2025 $9.76 $9.82 $9.76 $9.82 1,742,768
13/02/2025 $9.79 $9.79 $9.77 $9.77 3,004
12/02/2025 $9.78 $9.78 $9.74 $9.74 6,005
11/02/2025 $9.78 $9.78 $9.77 $9.77 33,000
10/02/2025 $9.78 $9.79 $9.78 $9.79 11,107
07/02/2025 $9.78 $9.78 $9.76 $9.76 586
06/02/2025 $9.78 $9.82 $9.78 $9.82 1,169
05/02/2025 $9.75 $9.82 $9.75 $9.82 5,542
04/02/2025 $9.75 $9.79 $9.75 $9.74 12,972
03/02/2025 $9.79 $9.79 $9.68 $9.74 0
31/01/2025 $9.79 $9.80 $9.79 $9.79 26,206
30/01/2025 $9.78 $9.78 $9.77 $9.77 5,921
29/01/2025 $9.76 $9.78 $9.74 $9.75 0
28/01/2025 $9.76 $9.76 $9.74 $9.74 1,790
27/01/2025 $9.73 $9.77 $9.73 $9.75 1,488
24/01/2025 $9.76 $9.76 $9.76 $9.76 30
23/01/2025 $9.71 $9.75 $9.71 $9.75 32,757
22/01/2025 $9.74 $9.74 $9.73 $9.73 12
21/01/2025 $9.75 $9.75 $9.74 $9.74 13,824
20/01/2025 $9.73 $9.74 $9.73 $9.73 1,682
17/01/2025 $9.72 $9.72 $9.71 $9.71 3,396
16/01/2025 $9.71 $9.71 $9.70 $9.67 60,835
15/01/2025 $9.63 $9.68 $9.63 $9.67 390
14/01/2025 $9.62 $9.62 $9.59 $9.60 296
13/01/2025 $9.60 $9.60 $9.58 $9.58 1,395
10/01/2025 $9.63 $9.63 $9.60 $9.61 1,739
09/01/2025 $9.64 $9.65 $9.62 $9.65 0
08/01/2025 $9.64 $9.65 $9.62 $9.63 0
07/01/2025 $9.64 $9.69 $9.63 $9.65 0
06/01/2025 $9.64 $9.69 $9.65 $9.67 5,000
03/01/2025 $9.64 $9.65 $9.63 $9.65 2,490
02/01/2025 $9.66 $9.66 $9.63 $9.63 572
01/01/2025 $9.63 $9.64 $9.61 $9.62 0
31/12/2024 $9.63 $9.64 $9.61 $9.62 0
30/12/2024 $9.63 $9.62 $9.58 $9.61 0
27/12/2024 $9.63 $9.63 $9.62 $9.62 2
26/12/2024 $9.59 $9.60 $9.59 $9.60 559
25/12/2024 $9.59 $9.60 $9.59 $9.60 559
24/12/2024 $9.59 $9.60 $9.59 $9.60 559
23/12/2024 $9.59 $9.59 $9.59 $9.59 5,285
20/12/2024 $9.52 $9.60 $9.52 $9.60 15,570
19/12/2024 $9.59 $9.59 $9.55 $9.55 1,878
18/12/2024 $9.68 $9.68 $9.67 $9.67 623
17/12/2024 $9.67 $9.68 $9.65 $9.66 0
16/12/2024 $9.67 $9.68 $9.65 $9.68 1,457
13/12/2024 $9.69 $9.69 $9.68 $9.68 32
12/12/2024 $9.73 $9.73 $9.68 $9.71 0
11/12/2024 $9.73 $9.73 $9.71 $9.72 0
10/12/2024 $9.73 $9.73 $9.71 $9.71 71,000
09/12/2024 $9.73 $9.73 $9.73 $9.73 72,620
06/12/2024 $9.72 $9.74 $9.72 $9.72 4,664
05/12/2024 $9.73 $9.73 $9.71 $9.71 1,060
04/12/2024 $9.70 $9.70 $9.70 $9.70 4,080
03/12/2024 $9.70 $9.71 $9.69 $9.69 1,235
02/12/2024 $9.70 $9.71 $9.70 $9.71 70,560
29/11/2024 $9.73 $9.73 $9.73 $9.73 55,095
28/11/2024 $9.69 $9.69 $9.68 $9.68 1,000
27/11/2024 $9.66 $9.68 $9.66 $9.66 9,579
26/11/2024 $9.63 $9.64 $9.63 $9.64 262
25/11/2024 $9.65 $9.65 $9.64 $9.65 3,520
22/11/2024 $9.63 $9.63 $9.60 $9.64 1,231
21/11/2024 $9.63 $9.65 $9.60 $9.64 0
20/11/2024 $9.63 $9.63 $9.62 $9.62 22
19/11/2024 $9.62 $9.63 $9.62 $9.63 3,574
18/11/2024 $9.61 $9.61 $9.60 $9.60 2,490

Market data

Select a section