Market data

Select a section

Xtrackers (IE) Public Limited Company X Esg Eur High Yield Corporate Bon...

(XZHE)
Sector: n/a
€32.17
€0.17 0.52
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €32.05 €32.18 €32.01 €32.17 0
18/09/2024 €32.05 €32.05 €32.01 €32.01 2,113
17/09/2024 €31.45 €32.15 €32.01 €32.11 0
16/09/2024 €31.45 €32.39 €31.63 €32.01 0
13/09/2024 €31.45 €32.30 €31.54 €31.93 0
12/09/2024 €31.45 €32.32 €31.53 €31.87 0
11/09/2024 €31.45 €31.97 €31.83 €31.87 0
10/09/2024 €31.45 €32.24 €31.63 €31.90 0
09/09/2024 €31.45 €32.30 €31.63 €31.89 0
06/09/2024 €31.45 €32.27 €31.48 €31.89 0
05/09/2024 €31.45 €31.99 €31.83 €31.87 0
04/09/2024 €31.45 €32.24 €31.46 €31.89 0
03/09/2024 €31.45 €31.98 €31.87 €31.91 0
02/09/2024 €31.45 €31.96 €31.88 €31.96 0
30/08/2024 €31.45 €32.27 €31.68 €31.96 0
29/08/2024 €31.45 €32.32 €31.66 €31.99 0
28/08/2024 €31.45 €32.38 €31.68 €31.97 0
27/08/2024 €31.45 €32.29 €31.56 €32.01 0
26/08/2024 €31.45 €32.38 €31.89 €31.92 0
23/08/2024 €31.45 €32.38 €31.89 €31.92 0
22/08/2024 €31.45 €32.38 €31.89 €31.92 0
21/08/2024 €31.45 €31.96 €31.82 €31.91 0
20/08/2024 €31.45 €32.28 €31.59 €31.84 0
19/08/2024 €31.45 €31.88 €31.79 €31.87 0
16/08/2024 €31.45 €31.89 €31.79 €31.83 0
15/08/2024 €31.45 €32.17 €31.41 €31.85 0
14/08/2024 €31.45 €31.86 €31.70 €31.81 0
13/08/2024 €31.45 €32.10 €31.30 €31.80 0
12/08/2024 €31.45 €32.19 €31.43 €31.74 0
09/08/2024 €31.45 €32.12 €31.38 €31.69 0
08/08/2024 €31.45 €31.69 €31.56 €31.67 0
07/08/2024 €31.45 €31.91 €31.23 €31.64 0
06/08/2024 €31.40 €31.82 €31.04 €31.45 0
05/08/2024 €31.40 €31.83 €30.89 €31.40 0
02/08/2024 €31.40 €32.88 €30.88 €31.52 0
01/08/2024 €31.40 €32.16 €31.21 €31.69 0
31/07/2024 €31.40 €31.72 €31.63 €31.71 0
30/07/2024 €31.40 €31.68 €31.59 €31.65 0
29/07/2024 €31.40 €31.66 €31.58 €31.60 0
26/07/2024 €31.40 €32.08 €31.09 €31.57 0
25/07/2024 €31.40 €31.61 €31.48 €31.57 0
24/07/2024 €31.40 €31.64 €31.52 €31.60 0
23/07/2024 €31.40 €31.66 €31.58 €31.63 0
22/07/2024 €31.40 €31.62 €31.53 €31.60 0
19/07/2024 €31.40 €31.57 €31.48 €31.55 0
18/07/2024 €31.40 €32.00 €31.52 €31.57 0
17/07/2024 €31.40 €31.97 €31.47 €31.56 0
16/07/2024 €31.40 €31.59 €31.48 €31.58 0
15/07/2024 €31.40 €31.58 €31.50 €31.53 0
12/07/2024 €31.40 €31.99 €31.12 €31.56 0
11/07/2024 €31.40 €31.87 €31.13 €31.50 0
10/07/2024 €31.40 €31.92 €30.98 €31.39 0
09/07/2024 €31.40 €31.40 €31.27 €31.33 5,035
08/07/2024 €31.29 €31.67 €31.16 €31.45 0
05/07/2024 €31.29 €31.84 €30.97 €31.30 0
04/07/2024 €31.29 €31.82 €31.02 €31.39 0
03/07/2024 €31.29 €31.49 €30.89 €31.33 0
02/07/2024 €31.29 €31.25 €31.11 €31.24 0
01/07/2024 €31.29 €31.75 €31.07 €31.21 0
28/06/2024 €31.29 €31.58 €31.09 €31.17 0
27/06/2024 €31.29 €31.17 €31.05 €31.16 0
26/06/2024 €31.29 €31.59 €31.08 €31.16 0
25/06/2024 €31.29 €31.19 €31.08 €31.17 0
24/06/2024 €31.29 €31.19 €31.05 €31.18 0
21/06/2024 €31.29 €31.17 €30.68 €31.10 0
20/06/2024 €31.29 €31.16 €31.03 €31.14 0
19/06/2024 €31.29 €31.18 €31.02 €31.09 0
18/06/2024 €31.29 €31.14 €30.98 €31.14 0
17/06/2024 €31.29 €31.33 €30.80 €31.03 0
14/06/2024 €31.29 €31.83 €30.70 €31.08 0
13/06/2024 €31.29 €31.70 €30.73 €31.22 0
12/06/2024 €31.29 €31.82 €30.77 €31.25 0
11/06/2024 €31.29 €31.53 €31.08 €31.16 0
10/06/2024 €31.29 €31.24 €31.13 €31.19 0
07/06/2024 €31.29 €31.63 €30.76 €31.30 0
06/06/2024 €31.29 €31.37 €31.22 €31.30 0
05/06/2024 €31.29 €31.29 €31.28 €31.28 260
04/06/2024 €30.73 €31.33 €31.19 €31.26 0
03/06/2024 €30.73 €31.24 €31.12 €31.22 0
31/05/2024 €30.73 €31.24 €31.02 €31.14 0
30/05/2024 €30.73 €31.16 €31.03 €31.14 0
29/05/2024 €30.73 €31.28 €31.07 €31.11 0
28/05/2024 €30.73 €31.32 €31.03 €31.19 0
27/05/2024 €30.73 €31.17 €31.02 €31.16 0
24/05/2024 €30.73 €31.17 €31.02 €31.16 0
23/05/2024 €30.73 €31.26 €31.11 €31.17 0
22/05/2024 €30.73 €31.19 €31.08 €31.18 0
21/05/2024 €30.73 €31.17 €31.08 €31.17 0
20/05/2024 €30.73 €31.24 €31.05 €31.17 0
17/05/2024 €30.73 €31.13 €31.06 €31.13 0
16/05/2024 €30.73 €31.68 €30.62 €31.13 0
15/05/2024 €30.73 €31.21 €30.92 €31.13 0
14/05/2024 €30.73 €31.11 €30.94 €31.03 0
13/05/2024 €30.73 €31.07 €30.95 €31.03 0
10/05/2024 €30.73 €31.24 €30.85 €31.00 0
09/05/2024 €30.73 €31.24 €31.03 €31.06 0
08/05/2024 €30.73 €31.12 €31.03 €31.10 0
07/05/2024 €30.73 €31.88 €30.15 €31.12 0
06/05/2024 €30.73 €31.17 €30.75 €31.00 0
03/05/2024 €30.73 €31.17 €30.75 €31.00 0
02/05/2024 €30.73 €30.94 €30.76 €30.91 0
01/05/2024 €30.73 €30.92 €30.70 €30.81 0
30/04/2024 €30.73 €30.94 €30.82 €30.87 0
29/04/2024 €30.73 €30.96 €30.89 €30.93 0
26/04/2024 €30.73 €30.99 €30.72 €30.92 0
25/04/2024 €30.73 €31.00 €30.73 €30.82 0
24/04/2024 €30.73 €31.05 €30.91 €30.91 0
23/04/2024 €30.73 €31.03 €30.88 €31.01 0
22/04/2024 €30.73 €30.89 €30.78 €30.88 0
19/04/2024 €30.73 €30.83 €30.67 €30.81 0
18/04/2024 €30.73 €30.80 €30.70 €30.80 0
17/04/2024 €30.73 €30.77 €30.64 €30.74 0
16/04/2024 €30.73 €30.73 €30.68 €30.68 987
15/04/2024 €30.93 €31.02 €30.79 €30.80 0
12/04/2024 €30.93 €31.02 €30.79 €30.87 0
11/04/2024 €30.93 €30.99 €30.70 €30.89 0
10/04/2024 €30.93 €31.16 €30.93 €30.99 0
09/04/2024 €30.93 €31.03 €30.96 €31.01 0
08/04/2024 €30.93 €31.04 €30.91 €30.99 0
05/04/2024 €30.93 €31.01 €30.87 €30.99 0
04/04/2024 €30.93 €30.98 €30.85 €30.98 0
03/04/2024 €30.93 €30.98 €30.81 €30.90 0
02/04/2024 €30.93 €31.17 €30.57 €30.84 0
01/04/2024 €30.93 €30.94 €30.85 €30.91 0
29/03/2024 €30.93 €30.94 €30.85 €30.91 0
28/03/2024 €30.93 €30.94 €30.85 €30.91 0
27/03/2024 €30.93 €30.96 €30.84 €30.92 0
26/03/2024 €30.93 €30.99 €30.82 €30.93 0
25/03/2024 €30.93 €30.93 €30.78 €30.90 0
22/03/2024 €30.93 €30.91 €30.79 €30.86 0
21/03/2024 €30.93 €31.09 €30.79 €30.91 0
20/03/2024 €30.91 €30.91 €30.86 €30.86 2,720

Market data

Select a section