Market data

Select a section

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

(XZHE)
Sector: n/a
€33.11
€0.07 0.21
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €32.70 €33.11 €33.01 €33.11 0
20/02/2025 €32.70 €33.07 €32.99 €33.04 0
19/02/2025 €32.70 €33.15 €33.01 €33.04 0
18/02/2025 €32.70 €33.16 €33.06 €33.15 0
17/02/2025 €32.70 €33.12 €33.01 €33.12 0
14/02/2025 €32.70 €33.09 €33.00 €33.08 0
13/02/2025 €32.70 €33.38 €32.72 €33.07 0
12/02/2025 €32.70 €33.45 €32.51 €32.98 0
11/02/2025 €32.70 €33.03 €32.95 €33.01 0
10/02/2025 €32.70 €33.33 €32.91 €33.03 0
07/02/2025 €32.70 €33.37 €32.57 €33.00 0
06/02/2025 €32.70 €33.06 €32.94 €32.99 0
05/02/2025 €32.70 €33.00 €32.88 €32.99 0
04/02/2025 €32.70 €32.96 €32.84 €32.85 0
03/02/2025 €32.70 €33.21 €32.28 €32.85 0
31/01/2025 €32.70 €32.89 €32.80 €32.81 0
30/01/2025 €32.70 €32.83 €32.70 €32.81 0
29/01/2025 €32.70 €32.78 €32.67 €32.76 0
28/01/2025 €32.70 €32.69 €32.63 €32.67 0
27/01/2025 €32.70 €32.63 €32.57 €32.63 0
24/01/2025 €32.70 €32.67 €32.56 €32.62 0
23/01/2025 €32.70 €32.67 €32.58 €32.65 0
22/01/2025 €32.70 €32.68 €32.61 €32.66 0
21/01/2025 €32.70 €32.63 €32.53 €32.62 0
20/01/2025 €32.70 €32.99 €32.19 €32.58 0
17/01/2025 €32.70 €32.60 €32.51 €32.58 0
16/01/2025 €32.70 €33.01 €32.04 €32.53 0
15/01/2025 €32.70 €32.53 €32.36 €32.53 0
14/01/2025 €32.70 €32.77 €31.93 €32.36 0
13/01/2025 €32.70 €32.44 €32.30 €32.31 0
10/01/2025 €32.70 €32.82 €32.06 €32.44 0
09/01/2025 €32.70 €32.86 €32.09 €32.52 0
08/01/2025 €32.70 €32.64 €32.47 €32.53 0
07/01/2025 €32.70 €33.05 €32.57 €32.63 0
06/01/2025 €32.70 €33.02 €32.29 €32.66 0
03/01/2025 €32.70 €32.69 €32.27 €32.66 0
02/01/2025 €32.70 €33.15 €32.60 €32.68 0
01/01/2025 €32.70 €32.79 €32.58 €32.71 0
31/12/2024 €32.70 €32.79 €32.58 €32.71 0
30/12/2024 €32.70 €32.75 €32.61 €32.65 0
27/12/2024 €32.70 €32.76 €32.58 €32.69 0
26/12/2024 €32.70 €32.63 €32.51 €32.62 0
25/12/2024 €32.70 €32.63 €32.51 €32.62 0
24/12/2024 €32.70 €32.63 €32.51 €32.62 0
23/12/2024 €32.70 €32.66 €32.54 €32.63 0
20/12/2024 €32.70 €32.61 €32.46 €32.60 0
19/12/2024 €32.70 €32.70 €32.59 €32.59 2,300
18/12/2024 €32.54 €32.70 €32.59 €32.69 0
17/12/2024 €32.54 €32.69 €32.68 €32.68 6,125
16/12/2024 €32.54 €32.71 €32.60 €32.71 0
13/12/2024 €32.54 €33.15 €32.64 €32.71 0
12/12/2024 €32.54 €33.23 €32.67 €32.78 0
11/12/2024 €32.54 €32.79 €32.66 €32.78 0
10/12/2024 €32.54 €33.13 €32.65 €32.75 0
09/12/2024 €32.54 €32.77 €32.66 €32.74 0
06/12/2024 €32.54 €32.74 €32.29 €32.72 0
05/12/2024 €32.54 €32.72 €32.61 €32.72 0
04/12/2024 €32.54 €32.69 €32.56 €32.69 0
03/12/2024 €32.54 €32.62 €32.52 €32.61 0
02/12/2024 €32.54 €32.63 €32.54 €32.60 0
29/11/2024 €32.54 €32.58 €32.54 €32.58 326
28/11/2024 €32.50 €32.49 €32.41 €32.46 0
27/11/2024 €32.50 €32.49 €32.33 €32.41 0
26/11/2024 €32.50 €32.48 €32.42 €32.44 0
25/11/2024 €32.50 €32.88 €32.38 €32.46 0
22/11/2024 €32.50 €32.86 €32.00 €32.46 0
21/11/2024 €32.50 €32.83 €32.02 €32.46 0
20/11/2024 €32.50 €32.49 €32.37 €32.40 0
19/11/2024 €32.50 €32.49 €32.33 €32.42 0
18/11/2024 €32.50 €32.85 €32.37 €32.44 0
15/11/2024 €32.50 €32.82 €32.35 €32.49 0
14/11/2024 €32.50 €32.50 €32.50 €32.49 326
13/11/2024 €32.37 €32.46 €32.35 €32.40 0
12/11/2024 €32.37 €32.85 €32.35 €32.37 0
11/11/2024 €32.37 €32.51 €32.36 €32.48 0
08/11/2024 €32.37 €32.37 €32.36 €32.36 326
07/11/2024 €32.28 €32.72 €32.01 €32.39 0
06/11/2024 €32.28 €32.28 €32.26 €32.26 652
05/11/2024 €32.24 €32.29 €32.24 €32.29 326
04/11/2024 €32.27 €32.27 €32.24 €32.24 326
01/11/2024 €32.29 €32.30 €32.29 €32.29 652
31/10/2024 €32.34 €32.30 €32.21 €32.24 0
30/10/2024 €32.34 €32.34 €32.30 €32.30 978
29/10/2024 €32.35 €32.35 €32.34 €32.34 326
28/10/2024 €32.36 €32.39 €32.28 €32.35 0
25/10/2024 €32.36 €32.37 €32.27 €32.35 0
24/10/2024 €32.36 €32.36 €32.30 €32.29 326
23/10/2024 €32.40 €32.34 €32.27 €32.29 0
22/10/2024 €32.40 €32.80 €32.03 €32.28 0
21/10/2024 €32.40 €32.37 €32.27 €32.27 0
18/10/2024 €32.40 €32.40 €32.37 €32.37 858
17/10/2024 €32.36 €32.36 €32.36 €32.36 326
16/10/2024 €32.27 €32.65 €31.96 €32.31 0
15/10/2024 €32.27 €32.69 €32.01 €32.27 0
14/10/2024 €32.27 €32.28 €32.14 €32.28 0
11/10/2024 €32.05 €32.60 €31.87 €32.26 0
10/10/2024 €32.05 €32.23 €32.14 €32.19 0
09/10/2024 €32.05 €32.66 €32.11 €32.23 0
08/10/2024 €32.05 €32.23 €32.12 €32.17 0
07/10/2024 €32.05 €32.25 €32.17 €32.25 0
04/10/2024 €32.05 €32.27 €32.16 €32.25 0
03/10/2024 €32.05 €32.59 €32.10 €32.22 0
02/10/2024 €32.05 €32.25 €32.14 €32.21 0
01/10/2024 €32.05 €32.29 €32.14 €32.19 0
30/09/2024 €32.05 €32.59 €31.82 €32.18 0
27/09/2024 €32.05 €32.66 €31.88 €32.26 0
26/09/2024 €32.05 €32.61 €32.15 €32.22 0
25/09/2024 €32.05 €32.52 €31.73 €32.15 0
24/09/2024 €32.05 €32.26 €32.12 €32.13 0
23/09/2024 €32.05 €32.18 €32.07 €32.14 0
20/09/2024 €32.05 €32.52 €31.88 €32.11 0
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

Market data

Select a section