XETRA - Delayed Quote EUR

Xtrackers II Rolling Target Maturity Sept 2027 EUR High Yield UCITS ETF 1D (XHY1.DE)

8.63
+0.01
+(0.07%)
At close: May 28 at 5:36:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20258.628.638.618.638.639,841
May 27, 20258.628.638.618.638.6319,417
May 26, 20258.608.618.608.618.6116,233
May 23, 20258.668.668.598.598.5937,422
May 22, 20258.668.668.598.608.6013,101
May 21, 20258.658.658.618.618.611,436
May 20, 20258.598.638.598.628.6225,694
May 19, 20258.598.628.598.628.6216,719
May 16, 20258.578.628.578.618.612,323
May 15, 20258.618.618.608.608.6018,165
May 14, 20258.608.628.608.618.615,554
May 13, 20258.618.628.618.618.612,716
May 12, 20258.618.618.608.608.6021,014
May 9, 20258.628.628.598.598.596,420
May 8, 20258.588.598.588.598.596,464
May 7, 20258.628.628.568.568.566,110
May 6, 20258.568.598.538.578.5711,957
May 5, 20258.568.588.548.578.5771,086
May 2, 20258.558.588.558.578.5723,950
Apr 30, 20258.558.568.538.548.5421,287
Apr 29, 20258.608.608.548.558.5512,596
Apr 28, 20258.598.598.568.578.5742,869
Apr 25, 20258.558.588.558.578.579,044
Apr 24, 20258.558.578.518.558.5520,527
Apr 23, 20258.518.588.518.568.566,150
Apr 22, 20258.548.548.498.508.5032,125
Apr 17, 20258.498.528.498.508.502,854
Apr 16, 20258.488.488.458.488.484,074
Apr 15, 20258.468.498.468.488.4810,000
Apr 14, 20258.458.458.388.448.444,620
Apr 11, 20258.428.458.398.398.391,523
Apr 10, 20258.528.568.448.448.441,000
Apr 9, 20258.338.428.328.358.3519,995
Apr 8, 20258.358.398.358.398.391,180
Apr 7, 20258.278.438.238.358.352,500
Apr 4, 20258.478.498.368.408.4024,154
Apr 3, 20258.528.548.478.498.492,575
Apr 2, 20258.528.528.528.528.522,930
Apr 1, 20258.508.538.478.528.52555
Mar 31, 20258.468.548.468.508.504,114
Mar 28, 20258.528.528.528.528.524,514
Mar 27, 20258.468.528.468.528.521,772
Mar 26, 20258.548.548.528.538.53862
Mar 25, 20258.478.548.478.538.5312,399
Mar 24, 20258.528.548.528.538.5314,680
Mar 21, 20258.548.548.528.528.527,056
Mar 20, 20258.538.548.528.538.5319,207
Mar 19, 20258.518.538.508.528.522,585
Mar 18, 20258.518.538.518.528.5224,071
Mar 17, 20258.458.518.458.518.517,079
Mar 14, 20258.538.538.488.498.4910,502
Mar 13, 20258.508.518.488.508.5012,681
Mar 12, 20258.498.518.488.518.512,921
Mar 11, 20258.508.548.468.478.4735,708
Mar 10, 20258.468.518.468.508.502,035
Mar 7, 20258.518.528.508.518.5113,225
Mar 6, 20258.548.558.518.528.521,807
Mar 5, 20258.588.588.538.538.534,420
Mar 4, 20258.548.588.528.528.5211,235
Mar 3, 20258.548.558.538.548.545,241
Feb 28, 20258.578.578.528.528.521,495
Feb 27, 20258.538.548.538.548.544,629
Feb 26, 20258.538.548.528.538.5316,544
Feb 25, 20258.528.548.528.548.541,976
Feb 24, 20258.468.558.468.558.5527,232
Feb 21, 20258.508.538.488.538.5327,188
Feb 20, 20258.538.548.528.528.527,346
Feb 19, 2025 0.1699 Dividend
Feb 19, 20258.578.578.518.518.5119,998
Feb 18, 20258.698.718.688.698.529,760
Feb 17, 20258.698.708.668.698.526,869
Feb 14, 20258.688.738.678.698.5220,510
Feb 13, 20258.618.708.618.708.5317,014
Feb 12, 20258.748.748.628.648.47261,662
Feb 11, 20258.728.768.728.738.561,611
Feb 10, 20258.708.768.698.728.5515,531
Feb 7, 20258.768.768.628.768.5957,894
Feb 6, 20258.728.758.718.718.547,668
Feb 5, 20258.728.768.708.738.563,911
Feb 4, 20258.728.778.708.728.5517,748
Feb 3, 20258.728.738.638.698.526,270
Jan 31, 20258.738.738.708.728.552,205
Jan 30, 20258.668.748.668.708.5314,512
Jan 29, 20258.708.708.668.688.514,711
Jan 28, 20258.688.708.668.708.533,568
Jan 27, 20258.668.678.668.668.502,900
Jan 24, 20258.668.688.658.668.4913,610
Jan 23, 20258.668.708.668.688.5116,927
Jan 22, 20258.708.708.638.668.4915,564
Jan 21, 20258.608.698.608.658.4814,780
Jan 20, 20258.618.688.618.658.4812,176
Jan 17, 20258.668.698.638.648.4710,016
Jan 16, 20258.668.678.628.648.483,040
Jan 15, 20258.598.668.598.648.472,661
Jan 14, 20258.618.658.618.618.4411,573
Jan 13, 20258.648.678.608.608.431,519
Jan 10, 20258.648.648.618.618.458,839
Jan 9, 20258.618.668.618.658.4923,181
Jan 8, 20258.688.688.628.628.452,583
Jan 7, 20258.668.678.628.658.4820,770
Jan 6, 20258.658.708.618.648.477,797
Jan 3, 20258.658.688.618.678.508,297
Jan 2, 20258.688.688.658.678.502,217
Dec 30, 20248.708.708.658.658.4812,875
Dec 27, 20248.588.668.588.618.444,466
Dec 23, 20248.628.658.578.638.461,042
Dec 20, 20248.558.658.558.628.452,713
Dec 19, 20248.618.648.588.598.4212,806
Dec 18, 20248.628.688.628.648.474,241
Dec 17, 20248.688.688.618.628.456,820
Dec 16, 20248.638.688.638.638.4613
Dec 13, 20248.648.688.648.678.5012,181
Dec 12, 20248.648.678.648.658.482,934
Dec 11, 20248.638.678.638.658.4821,588
Dec 10, 20248.568.658.568.638.467,228
Dec 9, 20248.638.678.638.648.476,336
Dec 6, 20248.668.668.618.638.4712,154
Dec 5, 20248.638.668.618.638.463,385
Dec 4, 20248.598.638.588.638.469,492
Dec 3, 20248.618.628.598.598.422,751
Dec 2, 20248.538.618.538.588.425,561
Nov 29, 20248.578.618.578.598.4216,376
Nov 28, 20248.578.618.578.578.4010,164
Nov 27, 20248.568.618.548.578.4013,329
Nov 26, 20248.588.598.568.568.396,524
Nov 25, 20248.518.568.518.568.3916,868
Nov 22, 20248.588.618.578.588.418,588
Nov 21, 20248.568.598.568.578.412,007
Nov 20, 20248.578.608.558.558.38784
Nov 19, 20248.568.598.568.588.411,160
Nov 18, 20248.568.598.568.578.405,000
Nov 15, 20248.588.598.558.568.407,297
Nov 14, 20248.578.588.578.588.41590
Nov 13, 20248.568.598.558.598.421,500
Nov 12, 20248.568.598.558.558.385,490
Nov 11, 20248.598.598.568.598.4231
Nov 8, 20248.568.588.558.568.393,129
Nov 7, 20248.578.598.508.508.3413,234
Nov 6, 20248.578.588.558.568.402,542
Nov 5, 20248.568.588.558.578.403,885
Nov 4, 20248.608.608.568.578.405,128
Nov 1, 20248.538.578.538.558.385,188
Oct 31, 20248.548.568.538.548.37350
Oct 30, 20248.548.588.548.568.3918,460
Oct 29, 20248.548.568.548.558.399,284
Oct 28, 20248.498.548.498.538.36839
Oct 25, 20248.528.568.528.538.361,871
Oct 24, 20248.538.568.538.538.376,213
Oct 23, 20248.528.568.528.528.362,305
Oct 22, 20248.548.568.548.548.378,951
Oct 21, 20248.528.568.528.538.362,108
Oct 18, 20248.538.568.498.538.378,174
Oct 17, 20248.538.568.538.558.391,910
Oct 16, 20248.488.558.488.538.367,499
Oct 15, 20248.508.558.508.538.363,383
Oct 14, 20248.538.568.528.548.371,264
Oct 11, 20248.498.528.498.528.3542,443
Oct 10, 20248.538.538.518.518.343
Oct 9, 20248.528.548.468.538.376,119
Oct 8, 20248.508.568.508.528.3536,396
Oct 7, 20248.498.538.498.508.34331
Oct 4, 20248.518.538.518.528.351,322
Oct 3, 20248.518.538.518.518.3431
Oct 2, 20248.528.548.498.518.353,920
Oct 1, 20248.548.548.518.528.3510,674
Sep 30, 20248.528.548.528.548.371,221
Sep 27, 20248.538.568.508.548.3732,778
Sep 26, 20248.528.538.508.528.36300
Sep 25, 20248.518.538.498.508.33116
Sep 24, 20248.528.538.518.518.341,200
Sep 23, 20248.458.518.458.518.354,903
Sep 20, 20248.508.548.498.498.327,774
Sep 19, 20248.528.528.518.518.34170
Sep 18, 20248.488.508.478.478.312,597
Sep 17, 20248.498.538.468.468.291,882
Sep 16, 20248.478.518.468.498.322,948
Sep 13, 20248.458.548.458.548.373,544
Sep 12, 20248.448.468.428.468.297,493
Sep 11, 20248.438.478.428.438.263,180
Sep 10, 20248.488.488.458.458.28120
Sep 9, 20248.458.468.428.458.287,647
Sep 6, 20248.458.488.448.448.284,396
Sep 5, 20248.458.478.438.478.31210
Sep 4, 20248.428.488.428.448.287,625
Sep 3, 20248.438.478.428.458.282,802
Sep 2, 20248.478.478.418.448.285,594
Aug 30, 20248.448.458.448.458.293,272
Aug 29, 20248.458.458.438.438.271,058
Aug 28, 20248.478.478.428.428.263,935
Aug 27, 20248.448.448.428.428.251,000
Aug 26, 20248.438.458.438.458.28101
Aug 23, 20248.428.458.428.448.2815,034
Aug 22, 20248.448.458.438.448.278,510
Aug 21, 2024 0.1757 Dividend
Aug 21, 20248.438.448.398.448.2730,425
Aug 20, 20248.598.638.588.618.2710,837
Aug 19, 20248.548.638.548.618.272,409
Aug 16, 20248.598.658.598.608.263,138
Aug 15, 20248.588.628.588.628.28-
Aug 14, 20248.588.618.588.618.27571
Aug 13, 20248.668.668.588.588.24500
Aug 12, 20248.578.628.578.618.27317,329
Aug 9, 20248.568.618.568.618.276,811
Aug 8, 20248.598.598.548.578.244,173
Aug 7, 20248.548.578.548.578.235,364
Aug 6, 20248.538.538.528.538.191,400
Aug 5, 20248.548.548.468.528.184,241
Aug 2, 20248.618.618.538.568.228,127
Aug 1, 20248.618.628.598.598.2512,133
Jul 31, 20248.608.608.598.608.262,449
Jul 30, 20248.628.638.568.578.235,736
Jul 29, 20248.638.638.568.568.221,511
Jul 26, 20248.568.568.568.568.2215,013
Jul 25, 20248.558.588.558.578.239,525
Jul 24, 20248.568.608.558.578.238,788
Jul 23, 20248.568.608.568.568.223,646
Jul 22, 20248.618.618.568.578.238,746
Jul 19, 20248.618.618.558.568.223,519
Jul 18, 20248.548.578.548.548.216,153
Jul 17, 20248.598.598.548.578.2319,267
Jul 16, 20248.548.578.548.578.2313,386
Jul 15, 20248.568.588.528.588.247,692
Jul 12, 20248.598.598.558.558.2127,456
Jul 11, 20248.588.588.528.568.239,872
Jul 10, 20248.528.578.528.528.1919,570
Jul 9, 20248.528.538.528.528.18-
Jul 8, 20248.538.558.538.538.192,660
Jul 5, 20248.528.558.498.528.193,225
Jul 4, 20248.528.538.528.528.182,504
Jul 3, 20248.518.538.518.538.1912,427
Jul 2, 20248.478.538.478.538.1953,855
Jul 1, 20248.518.518.488.508.163,929
Jun 28, 20248.508.518.498.498.1680
Jun 27, 20248.548.548.478.508.1629,831
Jun 26, 20248.528.558.508.518.17207,937
Jun 25, 20248.508.528.488.528.183,706
Jun 24, 20248.498.508.498.498.156,003
Jun 21, 20248.518.518.488.498.153,744
Jun 20, 20248.488.518.468.508.1720,750
Jun 19, 20248.498.508.488.498.1515,946
Jun 18, 20248.488.528.468.528.1845,147
Jun 17, 20248.488.488.448.488.1524,065
Jun 14, 20248.508.508.488.488.14223
Jun 13, 20248.508.518.498.508.16705
Jun 12, 20248.498.538.498.518.178,981
Jun 11, 20248.508.518.438.498.1524,125
Jun 10, 20248.558.558.498.498.1516,665
Jun 7, 20248.508.528.488.518.1718,733
Jun 6, 20248.508.508.488.508.1713,232
Jun 5, 20248.498.498.468.498.1622,054
Jun 4, 20248.488.508.478.478.1318,613
Jun 3, 20248.478.538.468.478.1355,336
May 31, 20248.478.498.458.478.1311,673
May 30, 20248.478.488.468.488.143,689
May 29, 20248.488.488.458.458.1210,545
May 28, 20248.548.548.468.478.131,215

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.