Market data

Select a section

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

(XZHY)
Sector: n/a
$37.71
$-0.09 -0.24
Last updated: 16:40:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $37.71 $37.78 $37.71 $37.71 10,439
30/10/2025 $37.53 $37.91 $37.70 $37.80 0
29/10/2025 $37.53 $38.01 $37.89 $37.91 0
28/10/2025 $37.53 $38.41 $37.48 $37.90 0
27/10/2025 $37.53 $37.96 $37.85 $37.96 0
24/10/2025 $37.53 $38.24 $37.74 $37.85 0
23/10/2025 $37.53 $37.77 $37.68 $37.74 0
22/10/2025 $37.53 $37.72 $37.72 $37.72 477
21/10/2025 $37.53 $37.83 $37.74 $37.79 0
20/10/2025 $37.53 $37.87 $37.58 $37.76 0
17/10/2025 $37.53 $37.59 $37.53 $37.58 397
16/10/2025 $37.48 $37.79 $37.67 $37.69 0
15/10/2025 $37.48 $37.74 $37.49 $37.71 0
14/10/2025 $37.48 $37.52 $37.48 $37.49 0
13/10/2025 $37.97 $37.94 $37.41 $37.47 0
10/10/2025 $37.97 $37.57 $37.28 $37.41 0
09/10/2025 $37.97 $37.72 $37.52 $37.53 0
08/10/2025 $37.97 $37.74 $37.68 $37.72 0
07/10/2025 $37.97 $37.81 $37.63 $37.73 0
06/10/2025 $37.97 $37.80 $37.72 $37.74 0
03/10/2025 $37.97 $37.83 $37.68 $37.73 0
02/10/2025 $37.97 $37.86 $37.71 $37.76 0
01/10/2025 $37.97 $37.76 $37.62 $37.71 0
30/09/2025 $37.97 $37.77 $37.61 $37.67 0
29/09/2025 $37.97 $37.78 $37.61 $37.70 0
26/09/2025 $37.97 $37.66 $37.58 $37.65 0
25/09/2025 $37.97 $37.75 $37.60 $37.63 0
24/09/2025 $37.97 $37.83 $37.73 $37.74 0
23/09/2025 $37.97 $37.97 $37.79 $37.78 2
22/09/2025 $37.69 $37.74 $37.69 $37.74 28
19/09/2025 $37.78 $37.77 $37.68 $37.73 0
18/09/2025 $37.78 $37.78 $37.73 $37.73 230
17/09/2025 $37.59 $37.79 $37.68 $37.69 0
16/09/2025 $37.59 $37.79 $37.59 $37.73 0
15/09/2025 $37.59 $37.76 $37.56 $37.72 0
12/09/2025 $37.59 $37.69 $37.61 $37.63 0
11/09/2025 $37.59 $37.62 $37.62 $37.62 799
10/09/2025 $37.59 $37.98 $35.69 $37.52 0
09/09/2025 $37.59 $37.60 $37.46 $37.47 0
08/09/2025 $37.59 $37.59 $37.58 $37.58 26
05/09/2025 $37.39 $37.67 $37.41 $37.50 0
04/09/2025 $37.39 $37.44 $37.30 $37.41 0
03/09/2025 $37.39 $37.82 $37.23 $37.30 0
02/09/2025 $37.39 $37.36 $37.14 $37.24 0
01/09/2025 $37.39 $37.37 $37.28 $37.31 0
29/08/2025 $37.39 $37.39 $37.33 $37.33 2,113
28/08/2025 $37.35 $37.43 $37.31 $37.35 0
27/08/2025 $37.35 $37.36 $37.31 $37.31 101,012
26/08/2025 $37.32 $37.32 $37.31 $37.31 600
25/08/2025 $37.04 $37.33 $37.01 $37.27 0
22/08/2025 $37.04 $37.33 $37.01 $37.27 0
21/08/2025 $37.04 $37.19 $37.00 $37.07 0
20/08/2025 $37.04 $37.17 $37.06 $37.15 0
19/08/2025 $37.04 $37.20 $37.12 $37.17 0
18/08/2025 $37.04 $37.26 $37.08 $37.14 0
15/08/2025 $37.04 $37.29 $37.12 $37.14 0
14/08/2025 $37.04 $37.31 $37.14 $37.14 0
13/08/2025 $37.04 $37.23 $37.08 $37.21 0
12/08/2025 $37.04 $37.63 $35.31 $37.08 0
11/08/2025 $37.04 $37.10 $37.02 $37.05 0
08/08/2025 $37.04 $37.09 $36.97 $37.03 0
07/08/2025 $37.04 $37.13 $37.03 $37.04 0
06/08/2025 $37.04 $37.04 $37.03 $37.03 262
05/08/2025 $36.89 $37.13 $36.99 $37.00 0
04/08/2025 $36.89 $37.01 $36.87 $36.98 0
01/08/2025 $36.89 $36.89 $36.87 $36.87 119
31/07/2025 $36.90 $37.01 $36.87 $36.92 0
30/07/2025 $36.90 $36.99 $36.86 $36.87 0
29/07/2025 $36.90 $37.00 $36.89 $36.93 0
28/07/2025 $36.90 $37.02 $36.93 $36.94 0
25/07/2025 $36.90 $37.00 $36.91 $36.94 0
24/07/2025 $36.90 $37.03 $36.87 $36.97 0
23/07/2025 $36.90 $37.01 $36.90 $36.94 0
22/07/2025 $36.90 $36.93 $36.84 $36.91 0
21/07/2025 $36.90 $36.90 $36.90 $36.90 923
18/07/2025 $36.70 $36.87 $36.76 $36.83 0
17/07/2025 $36.70 $36.85 $36.65 $36.81 0
16/07/2025 $36.70 $36.70 $36.69 $36.69 158
15/07/2025 $36.75 $36.85 $36.69 $36.69 0
14/07/2025 $36.75 $36.74 $36.65 $36.73 0
11/07/2025 $36.75 $36.75 $36.69 $36.69 158
10/07/2025 $36.89 $36.83 $36.75 $36.78 0
09/07/2025 $36.89 $36.80 $36.68 $36.77 0
08/07/2025 $36.89 $36.88 $36.71 $36.76 0
07/07/2025 $36.89 $36.92 $36.82 $36.81 0
04/07/2025 $36.89 $36.96 $36.85 $36.88 0
03/07/2025 $36.89 $36.96 $36.81 $36.90 0
02/07/2025 $36.89 $36.93 $36.80 $36.85 0
01/07/2025 $36.89 $36.89 $36.89 $36.88 237
30/06/2025 $36.83 $36.87 $36.83 $36.87 899
27/06/2025 $36.78 $36.78 $36.78 $36.78 79
26/06/2025 $36.64 $36.78 $36.61 $36.76 0
25/06/2025 $36.64 $36.64 $36.61 $36.61 312
24/06/2025 $36.36 $36.72 $36.50 $36.63 0
23/06/2025 $36.36 $36.52 $36.40 $36.50 0
20/06/2025 $36.36 $36.49 $36.28 $36.42 0
19/06/2025 $36.36 $36.41 $36.23 $36.28 0
18/06/2025 $36.36 $36.38 $36.29 $36.37 0
17/06/2025 $36.36 $36.36 $36.33 $36.33 649
16/06/2025 $36.25 $36.38 $36.30 $36.37 0
13/06/2025 $36.25 $36.38 $36.23 $36.32 0
12/06/2025 $36.25 $36.85 $36.32 $36.38 0
11/06/2025 $36.25 $36.92 $36.30 $36.38 0
10/06/2025 $36.25 $36.35 $36.28 $36.30 0
09/06/2025 $36.25 $36.28 $36.25 $36.28 940
06/06/2025 $36.20 $36.34 $36.25 $36.29 0
05/06/2025 $36.20 $36.45 $36.29 $36.33 0
04/06/2025 $36.20 $36.31 $36.28 $36.31 1,690
03/06/2025 $36.20 $36.32 $36.20 $36.32 4,402
02/06/2025 $36.17 $36.21 $36.12 $36.16 0
30/05/2025 $36.17 $36.23 $36.12 $36.17 0
29/05/2025 $36.17 $36.31 $36.07 $36.20 0
28/05/2025 $36.17 $36.20 $36.12 $36.13 1,413
27/05/2025 $36.05 $36.11 $35.83 $36.10 0
26/05/2025 $36.05 $36.02 $35.82 $35.83 0
23/05/2025 $36.05 $36.02 $35.82 $35.83 0
22/05/2025 $36.05 $36.01 $35.78 $35.90 0
21/05/2025 $36.05 $36.10 $35.99 $36.01 0
20/05/2025 $36.05 $36.13 $36.08 $36.10 0
19/05/2025 $36.05 $36.08 $36.05 $36.08 9
16/05/2025 $35.72 $36.18 $36.08 $36.12 0
15/05/2025 $35.72 $36.57 $36.02 $36.08 0
14/05/2025 $35.72 $36.26 $36.12 $36.13 0
13/05/2025 $35.72 $36.21 $36.07 $36.19 0
12/05/2025 $35.72 $36.11 $35.81 $36.08 0
09/05/2025 $35.72 $35.87 $35.76 $35.81 0
08/05/2025 $35.72 $35.89 $35.75 $35.82 0
07/05/2025 $35.72 $35.85 $35.75 $35.76 0
06/05/2025 $35.72 $35.79 $35.70 $35.74 3,175
05/05/2025 $35.62 $35.82 $35.67 $35.75 0

Market data

Select a section