Market data

Select a section

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

(XZHE)
Sector: n/a
€33.93
€-0.11 -0.32
Last updated: 16:50:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 €33.93 €35.65 €33.52 €33.93 0
09/10/2025 €33.93 €35.78 €32.43 €34.04 0
08/10/2025 €33.93 €34.16 €34.10 €34.10 0
07/10/2025 €33.93 €35.80 €32.56 €34.11 0
06/10/2025 €33.93 €34.20 €34.18 €34.19 0
03/10/2025 €33.93 €35.86 €32.67 €34.19 0
02/10/2025 €33.93 €35.75 €32.53 €34.18 0
01/10/2025 €33.93 €35.32 €33.64 €34.12 0
30/09/2025 €33.93 €34.48 €32.85 €34.07 0
29/09/2025 €33.93 €35.76 €32.53 €34.08 0
26/09/2025 €33.93 €35.66 €32.53 €34.07 0
25/09/2025 €33.93 €35.70 €32.46 €34.06 0
24/09/2025 €33.92 €35.71 €32.85 €34.11 0
23/09/2025 €33.93 €35.71 €32.57 €34.10 0
22/09/2025 €33.93 €34.50 €33.62 €34.10 0
19/09/2025 €33.93 €35.70 €32.90 €34.10 0
18/09/2025 €33.93 €35.28 €32.82 €34.10 0
17/09/2025 €33.93 €34.46 €32.36 €34.01 0
16/09/2025 €33.93 €34.60 €32.79 €34.02 0
15/09/2025 €33.93 €34.06 €34.01 €34.01 1
12/09/2025 €33.93 €35.58 €32.75 €33.98 0
11/09/2025 €33.93 €33.97 €33.90 €33.97 1
10/09/2025 €33.93 €34.30 €33.45 €33.92 0
09/09/2025 €33.93 €35.55 €33.86 €33.90 0
08/09/2025 €33.93 €34.02 €33.84 €33.92 0
05/09/2025 €33.93 €35.52 €33.87 €33.91 0
04/09/2025 €33.93 €33.93 €33.78 €33.89 0
03/09/2025 €33.93 €33.88 €33.77 €33.84 0
02/09/2025 €33.93 €34.13 €32.57 €33.78 0
01/09/2025 €33.93 €35.42 €32.69 €33.89 0
29/08/2025 €33.93 €35.50 €33.68 €33.85 0
28/08/2025 €33.93 €33.98 €33.83 €33.88 0
27/08/2025 €33.93 €33.96 €33.87 €33.91 0
26/08/2025 €33.93 €33.96 €33.84 €33.90 0
25/08/2025 €33.93 €34.43 €33.83 €33.96 0
22/08/2025 €33.93 €34.43 €33.83 €33.96 0
21/08/2025 €33.93 €33.93 €33.88 €33.88 8,006
20/08/2025 €33.48 €34.03 €33.93 €33.96 0
19/08/2025 €33.48 €34.11 €33.93 €33.97 0
18/08/2025 €33.48 €34.10 €33.92 €33.99 0
15/08/2025 €33.48 €35.17 €32.41 €33.99 0
14/08/2025 €33.48 €34.09 €33.97 €33.99 0
13/08/2025 €33.48 €34.03 €33.93 €33.99 0
12/08/2025 €33.48 €35.59 €32.26 €33.94 0
11/08/2025 €33.48 €33.95 €33.88 €33.90 0
08/08/2025 €33.48 €34.45 €33.34 €33.90 0
07/08/2025 €33.48 €33.95 €33.48 €33.92 0
06/08/2025 €33.48 €33.92 €33.48 €33.86 0
05/08/2025 €33.48 €34.33 €33.78 €33.87 0
04/08/2025 €33.48 €33.85 €33.71 €33.83 0
01/08/2025 €33.48 €35.40 €33.37 €33.73 0
31/07/2025 €33.48 €33.89 €33.81 €33.82 0
30/07/2025 €33.48 €33.86 €33.76 €33.81 0
29/07/2025 €33.48 €33.89 €33.73 €33.78 0
28/07/2025 €33.48 €33.88 €33.76 €33.77 0
25/07/2025 €33.48 €33.81 €33.66 €33.76 0
24/07/2025 €33.48 €33.84 €33.70 €33.81 0
23/07/2025 €33.48 €33.80 €33.68 €33.71 0
22/07/2025 €33.48 €33.74 €33.66 €33.68 0
21/07/2025 €33.48 €35.33 €32.50 €33.69 0
18/07/2025 €33.48 €33.72 €33.64 €33.66 0
17/07/2025 €33.48 €33.80 €33.63 €33.69 0
16/07/2025 €33.48 €34.06 €33.33 €33.63 0
15/07/2025 €33.48 €33.76 €33.61 €33.65 0
14/07/2025 €33.48 €33.69 €33.56 €33.64 0
11/07/2025 €33.48 €33.80 €33.62 €33.65 0
10/07/2025 €33.48 €33.79 €33.68 €33.73 0
09/07/2025 €33.48 €33.74 €33.57 €33.70 0
08/07/2025 €33.48 €33.64 €33.57 €33.62 0
07/07/2025 €33.48 €33.66 €33.21 €33.60 0
04/07/2025 €33.48 €33.66 €33.52 €33.56 0
03/07/2025 €33.48 €33.63 €33.54 €33.59 0
02/07/2025 €33.48 €33.55 €33.48 €33.55 1
01/07/2025 €33.18 €33.98 €32.34 €33.51 0
30/06/2025 €33.18 €34.67 €32.29 €33.48 0
27/06/2025 €33.18 €33.53 €33.41 €33.49 0
26/06/2025 €33.18 €33.52 €33.41 €33.44 0
25/06/2025 €33.18 €33.57 €33.38 €33.42 0
24/06/2025 €33.18 €33.52 €33.38 €33.48 0
23/06/2025 €33.18 €33.47 €33.26 €33.38 0
20/06/2025 €33.18 €33.47 €33.31 €33.38 0
19/06/2025 €33.18 €33.46 €33.31 €33.33 0
18/06/2025 €33.18 €33.52 €33.36 €33.42 0
17/06/2025 €33.18 €33.52 €33.38 €33.44 0
16/06/2025 €33.18 €33.52 €33.35 €33.52 0
13/06/2025 €33.18 €33.49 €33.33 €33.38 0
12/06/2025 €33.18 €33.56 €33.46 €33.49 0
11/06/2025 €33.18 €33.57 €33.47 €33.53 0
10/06/2025 €33.18 €33.52 €33.40 €33.49 0
09/06/2025 €33.18 €33.50 €33.43 €33.46 0
06/06/2025 €33.18 €33.50 €33.41 €33.46 0
05/06/2025 €33.18 €33.59 €33.41 €33.42 0
04/06/2025 €33.18 €33.56 €33.40 €33.46 0
03/06/2025 €33.18 €33.51 €33.36 €33.45 0
02/06/2025 €33.18 €33.41 €33.31 €33.38 0
30/05/2025 €33.18 €33.41 €33.20 €33.38 0
29/05/2025 €33.18 €34.84 €31.81 €33.37 0
28/05/2025 €33.18 €33.33 €33.15 €33.28 0
27/05/2025 €33.18 €33.29 €33.05 €33.26 0
26/05/2025 €33.18 €33.23 €33.03 €33.05 0
23/05/2025 €33.18 €33.23 €33.03 €33.05 0
22/05/2025 €33.18 €34.79 €33.09 €33.15 0
21/05/2025 €33.18 €33.25 €33.15 €33.20 0
20/05/2025 €33.18 €33.29 €33.20 €33.24 0
19/05/2025 €33.18 €33.64 €33.14 €33.20 0
16/05/2025 €33.18 €33.66 €33.15 €33.22 0
15/05/2025 €33.18 €34.74 €33.12 €33.17 0
14/05/2025 €33.18 €33.37 €33.18 €33.19 0
13/05/2025 €33.18 €34.89 €31.83 €33.33 0
12/05/2025 €33.18 €33.37 €33.21 €33.32 0
09/05/2025 €33.18 €33.23 €33.13 €33.21 0
08/05/2025 €33.18 €33.21 €33.09 €33.20 0
07/05/2025 €33.18 €33.18 €33.13 €33.13 2
06/05/2025 €32.42 €33.26 €33.07 €33.10 0
05/05/2025 €32.42 €33.15 €33.00 €33.12 0
02/05/2025 €32.42 €33.15 €33.00 €33.12 0
01/05/2025 €32.42 €34.61 €31.48 €33.07 0
30/04/2025 €32.42 €34.58 €31.90 €32.99 0
29/04/2025 €32.42 €33.27 €33.05 €33.10 0
28/04/2025 €32.42 €34.32 €31.54 €33.13 0
25/04/2025 €32.42 €34.68 €31.96 €33.15 0
24/04/2025 €32.42 €33.15 €32.93 €33.15 0
23/04/2025 €32.42 €33.41 €32.53 €33.11 0
22/04/2025 €32.42 €33.20 €32.65 €32.79 0
21/04/2025 €32.42 €33.83 €31.65 €32.81 0
18/04/2025 €32.42 €33.83 €31.65 €32.81 0
17/04/2025 €32.42 €33.83 €31.65 €32.81 0
16/04/2025 €32.42 €33.01 €32.36 €32.72 0
15/04/2025 €32.42 €32.91 €32.27 €32.73 0
14/04/2025 €32.42 €32.85 €32.06 €32.53 0
11/04/2025 €32.42 €32.70 €32.18 €32.26 0

Market data

Select a section