Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers II EUR High Yield Corporate Bond UCITS ETF 1D (XHYG.DE)

16.02
+0.07
+(0.45%)
At close: May 2 at 5:36:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202516.0316.0315.9916.0216.0280,686
Apr 30, 202515.9916.0015.9315.9515.9546,614
Apr 29, 202516.0416.0415.9915.9915.9914,375
Apr 28, 202516.0716.0716.0016.0016.0012,379
Apr 25, 202516.0316.0316.0016.0116.0142,823
Apr 24, 202516.0116.0215.9516.0216.02112,239
Apr 23, 202515.9416.0115.9015.9715.9732,435
Apr 22, 202515.8515.8715.8215.8715.8753,826
Apr 17, 202515.8715.8915.8115.8515.8521,433
Apr 16, 202515.8115.8215.7415.8115.81154,636
Apr 15, 202515.7815.8015.7415.7915.7941,999
Apr 14, 202515.7215.8015.6815.7215.7234,326
Apr 11, 202515.5915.6315.5515.6115.6126,401
Apr 10, 202515.7815.8315.6515.6515.6593,490
Apr 9, 202515.3415.5915.3415.5815.5875,363
Apr 8, 202515.5215.6615.5215.6215.6215,921
Apr 7, 202515.6015.6015.3015.5115.51146,974
Apr 4, 202515.8415.8415.5215.6415.64219,397
Apr 3, 202515.8115.8915.8015.8015.8035,332
Apr 2, 202515.8915.9515.8915.9215.9230,470
Apr 1, 202515.9515.9615.9315.9415.9421,354
Mar 31, 202516.0016.0015.8615.9015.9037,329
Mar 28, 202515.9515.9615.9315.9315.9327,494
Mar 27, 202515.9915.9915.9315.9315.9310,103
Mar 26, 202515.9715.9915.9615.9615.9633,404
Mar 25, 202515.9916.0015.9816.0016.00176,954
Mar 24, 202516.0016.0015.9715.9815.9812,022
Mar 21, 202515.9916.0315.9715.9715.9719,149
Mar 20, 202516.0216.0315.9916.0316.0322,927
Mar 19, 202515.9716.0015.9715.9915.995,393
Mar 18, 202515.9815.9915.9615.9815.9814,724
Mar 17, 202515.9615.9615.9015.9415.945,384
Mar 14, 202515.9315.9315.8915.9215.9244,091
Mar 13, 202515.9515.9515.8915.9015.9094,285
Mar 12, 202515.9915.9915.9315.9515.9512,985
Mar 11, 202516.0016.0015.9415.9415.9422,624
Mar 10, 202516.0316.0315.9715.9715.9713,352
Mar 7, 202516.0116.0315.9616.0016.0090,914
Mar 6, 202516.0216.0215.9815.9915.9948,876
Mar 5, 202516.1116.1116.0416.0716.0729,867
Mar 4, 202516.1016.1016.0616.0716.0753,648
Mar 3, 202516.1316.1316.0916.1016.1051,317
Feb 28, 202516.1016.1016.0716.0916.099,411
Feb 27, 202516.1016.1016.0816.0916.0928,099
Feb 26, 202516.0816.1016.0816.0916.0914,990
Feb 25, 202516.1016.1016.0616.0716.0727,355
Feb 24, 202516.1016.1016.0516.0616.0634,302
Feb 21, 202516.0816.0916.0416.0916.0939,479
Feb 20, 202516.0816.0816.0316.0416.0446,177
Feb 19, 2025 0.1889 Dividend
Feb 19, 202516.1116.1116.0316.0716.0744,405
Feb 18, 202516.2816.2816.2416.2716.0835,590
Feb 17, 202516.2516.2516.2216.2416.0526,703
Feb 14, 202516.2316.2416.2016.2216.0362,238
Feb 13, 202516.2316.2316.1816.2216.0321,937
Feb 12, 202516.2016.2016.1416.1916.0014,842
Feb 11, 202516.2016.2016.1616.1815.9978,110
Feb 10, 202516.2116.2116.1716.1815.9920,667
Feb 7, 202516.2116.2116.1616.1715.9935,744
Feb 6, 202516.1816.2016.1716.2016.0148,796
Feb 5, 202516.1916.1916.1516.1715.9846,044
Feb 4, 202516.1016.1716.1016.1615.97111,027
Feb 3, 202516.2216.2216.1016.1315.9547,283
Jan 31, 202516.1716.1716.1316.1715.9835,673
Jan 30, 202516.1116.1316.0916.1315.9438,538
Jan 29, 202516.0716.1216.0716.1015.9223,104
Jan 28, 202516.0416.0916.0416.0715.8850,711
Jan 27, 202516.0716.0716.0216.0615.8715,991
Jan 24, 202516.0516.0716.0316.0715.8827,225
Jan 23, 202516.0616.0816.0316.0715.8843,203
Jan 22, 202516.0816.0816.0416.0715.8823,039
Jan 21, 202516.0716.0716.0216.0615.8764,174
Jan 20, 202516.0916.0916.0116.0315.8410,860
Jan 17, 202516.0716.0716.0216.0515.86101,982
Jan 16, 202516.0716.0716.0016.0215.8425,936
Jan 15, 202515.9916.0115.9416.0115.8320,708
Jan 14, 202515.9615.9615.9415.9415.75111,051
Jan 13, 202515.9715.9715.9015.9215.7329,118
Jan 10, 202516.0116.0115.9315.9715.7841,833
Jan 9, 202516.0316.0315.9715.9915.8081,193
Jan 8, 202516.0616.0615.9715.9815.7978,129
Jan 7, 202516.0716.0716.0216.0315.8534,980
Jan 6, 202516.0216.0716.0216.0415.85220,403
Jan 3, 202516.0616.0616.0216.0415.8530,121
Jan 2, 202516.1216.1216.0216.0515.8633,111
Dec 30, 202416.0816.0816.0416.0615.8819,011
Dec 27, 202416.0516.0716.0216.0515.8652,038
Dec 23, 202416.0216.0215.9816.0215.8319,012
Dec 20, 202416.1216.1215.9316.0015.81107,413
Dec 19, 202416.0116.0115.9615.9715.7925,602
Dec 18, 202416.0016.0316.0016.0315.8419,506
Dec 17, 202416.0116.0316.0016.0115.8240,181
Dec 16, 202416.0516.0516.0116.0215.8327,086
Dec 13, 202416.0516.0616.0116.0215.8480,109
Dec 12, 202416.0316.0816.0316.0815.8921,192
Dec 11, 202416.0516.0516.0216.0315.8513,963
Dec 10, 202416.0516.0516.0216.0515.8634,330
Dec 9, 202416.0116.0616.0116.0115.8310,578
Dec 6, 202416.0316.0416.0016.0315.8414,409
Dec 5, 202416.0116.0315.9816.0315.8424,322
Dec 4, 202415.9816.0015.9615.9915.8169,668
Dec 3, 202416.0016.0015.9315.9715.7898,808
Dec 2, 202415.9715.9915.9515.9715.78110,956
Nov 29, 202415.9515.9815.9115.9715.7827,308
Nov 28, 202416.0016.0015.8515.9315.7418,146
Nov 27, 202415.9015.9115.8715.9115.7216,469
Nov 26, 202415.9415.9415.8815.9015.7113,130
Nov 25, 202415.8915.9315.8915.9015.7218,586
Nov 22, 202415.8515.9115.8515.9015.7238,479
Nov 21, 202415.8615.9115.8515.9015.717,275
Nov 20, 202415.9315.9315.8715.8815.69186,717
Nov 19, 202415.8615.9115.8615.9015.7211,426
Nov 18, 202415.8515.9115.8515.9015.7230,815
Nov 15, 202415.9115.9115.8615.8915.7015,075
Nov 14, 202415.8715.9315.8715.9015.7135,543
Nov 13, 2024 0.1846 Dividend
Nov 13, 202415.9015.9015.8615.8815.7033,973
Nov 12, 202416.1016.1016.0316.0415.6749,477
Nov 11, 202416.0916.1016.0616.1015.7321,086
Nov 8, 202416.1016.1016.0016.0615.6936,270
Nov 7, 202416.0516.0616.0116.0415.6725,656
Nov 6, 202416.1016.1016.0016.0215.6529,912
Nov 5, 202416.0316.0315.9715.9915.6243,500
Nov 4, 202416.0416.0415.9715.9915.62216,856
Nov 1, 202416.0216.0515.9516.0215.6599,674
Oct 31, 202416.0416.0415.9916.0015.6425,368
Oct 30, 202416.0816.0816.0216.0215.6636,695
Oct 29, 202416.0616.0616.0316.0315.6632,691
Oct 28, 202416.0516.0516.0116.0315.669,990
Oct 25, 202415.9816.0515.9816.0215.668,257
Oct 24, 202416.0116.0416.0116.0315.664,967
Oct 23, 202416.0416.0416.0016.0015.647,259
Oct 22, 202415.9716.0215.9716.0015.6328,891
Oct 21, 202415.9916.0415.9815.9815.6252,745
Oct 18, 202416.0416.0416.0016.0315.6634,381
Oct 17, 202416.0016.0316.0016.0115.6411,884
Oct 16, 202415.9816.0115.9816.0015.6422,253
Oct 15, 202416.0016.0115.9716.0115.6435,213
Oct 14, 202415.9916.0115.9716.0115.6449,346
Oct 11, 202416.0016.0015.9415.9915.6223,384
Oct 10, 202416.0216.0215.9315.9515.5917,850
Oct 9, 202415.9615.9615.9215.9515.5810,562
Oct 8, 202415.9415.9415.9115.9215.5637,342
Oct 7, 202415.9215.9715.9115.9415.5748,843
Oct 4, 202415.9715.9815.9315.9515.5838,124
Oct 3, 202415.9615.9715.9315.9415.5834,309
Oct 2, 202415.9515.9515.9315.9415.578,335
Oct 1, 202415.9915.9915.9215.9415.57152,737
Sep 30, 202415.9615.9615.9115.9215.5660,852
Sep 27, 202415.9515.9815.9515.9715.6116,642
Sep 26, 202415.9715.9715.9115.9515.5829,410
Sep 25, 202415.9415.9415.9015.9115.5445,143
Sep 24, 202415.9515.9515.9015.9115.5412,969
Sep 23, 202415.9515.9515.9015.9115.5422,879
Sep 20, 202415.9015.9115.8715.8815.517,332
Sep 19, 202415.9015.9315.9015.9315.5713,710
Sep 18, 202415.9015.9015.8515.8515.4931,340
Sep 17, 202415.8915.9015.8715.8715.5026,991
Sep 16, 202415.8815.8815.8415.8515.4823,126
Sep 13, 202415.7615.8615.7615.8615.495,081
Sep 12, 202415.7815.8115.7715.7915.4340,809
Sep 11, 202415.8315.8315.7615.7715.4124,266
Sep 10, 202415.8115.8115.7815.7915.439,644
Sep 9, 202415.8715.8715.7815.7815.4215,480
Sep 6, 202415.8015.8115.7615.7715.41116,635
Sep 5, 202415.7815.8115.7815.7815.4122,107
Sep 4, 202415.7815.8015.7715.7815.4272,326
Sep 3, 202415.8115.8215.7915.8015.4428,673
Sep 2, 202415.7915.8215.7915.8015.4327,894
Aug 30, 202415.8915.8915.8015.8015.4422,832
Aug 29, 202415.7915.8215.7915.8115.4438,525
Aug 28, 202415.7815.8315.7815.7915.4217,943
Aug 27, 202415.8215.8215.8015.8015.4495,440
Aug 26, 202415.8915.8915.8015.8015.4411,658
Aug 23, 202415.8115.8115.7715.8015.4414,137
Aug 22, 202415.7715.7915.7615.7715.4138,224
Aug 21, 2024 0.1857 Dividend
Aug 21, 202415.7115.7715.7115.7715.40122,138
Aug 20, 202415.9815.9815.9415.9415.399,077
Aug 19, 202415.8915.9615.8915.9515.40113,888
Aug 16, 202415.9015.9315.8915.9315.3827,746
Aug 15, 202415.9015.9215.8815.9215.379,591
Aug 14, 202415.8915.9115.8815.9015.3532,732
Aug 13, 202415.8715.8815.8515.8715.3222,599
Aug 12, 202415.8515.8715.8415.8615.318,904
Aug 9, 202415.7915.8615.7915.8415.305,188
Aug 8, 202415.8415.8415.7815.8315.2913,469
Aug 7, 202415.8715.8715.7615.8115.2723,882
Aug 6, 202415.7215.7515.7115.7415.2013,376
Aug 5, 202415.7615.7615.6515.7215.1850,753
Aug 2, 202415.8515.8515.7615.7615.2218,959
Aug 1, 202415.8715.8815.8415.8515.3163,635
Jul 31, 202415.8415.8715.8415.8715.3311,757
Jul 30, 202415.8415.8515.8215.8415.298,687
Jul 29, 202415.8915.8915.8115.8215.2736,580
Jul 26, 202415.8215.8415.8015.8315.28435,675
Jul 25, 202415.7815.8115.7815.8015.2618,152
Jul 24, 202415.8415.8415.8015.8215.2830,670
Jul 23, 202415.8615.8615.8015.8015.2641,653
Jul 22, 202415.8515.8515.8215.8315.2910,543
Jul 19, 202415.7415.8115.7415.8015.264,751
Jul 18, 202415.8215.8215.8015.8015.2517,980
Jul 17, 202415.8415.8415.7815.8015.2617,868
Jul 16, 202415.8215.8315.7915.8215.2817,938
Jul 15, 202415.8215.8315.7715.8015.2632,124
Jul 12, 202415.7615.8415.7615.8115.2626,071
Jul 11, 202415.7415.8215.7415.7815.249,991
Jul 10, 202415.7315.7615.7315.7515.219,283
Jul 9, 202415.7715.7715.7215.7215.1813,400
Jul 8, 202415.7815.7815.7515.7615.22404,578
Jul 5, 202415.7315.7615.7315.7515.2115,232
Jul 4, 202415.7515.7615.7415.7515.2122,869
Jul 3, 202415.7515.7515.6815.7215.1824,995
Jul 2, 202415.6715.7115.6515.6915.1527,468
Jul 1, 202415.7615.7615.6615.6615.135,013
Jun 28, 202415.6615.6615.6215.6215.087,493
Jun 27, 202415.6715.6915.6415.6615.1211,841
Jun 26, 202415.6915.6915.6415.6515.129,760
Jun 25, 202415.6715.6715.6515.6615.1312,380
Jun 24, 202415.6615.6915.6415.6715.1311,858
Jun 21, 202415.5915.6415.5915.6315.0984,256
Jun 20, 202415.6615.6615.6415.6415.103,220
Jun 19, 202415.6115.6515.6115.6315.0926,820
Jun 18, 202415.6515.6615.6015.6615.12411,774
Jun 17, 202415.6315.6315.5615.6015.0657,800
Jun 14, 202415.6315.6815.5815.6015.076,873
Jun 13, 202415.7215.7215.6415.6515.119,961
Jun 12, 202415.6215.7015.6215.6915.1526,699
Jun 11, 202415.6115.6515.6115.6215.0820,816
Jun 10, 202415.6515.6515.6315.6315.1011,856
Jun 7, 202415.7015.7015.6515.6715.1326,826
Jun 6, 202415.7315.7315.6615.6815.1455,876
Jun 5, 202415.6915.6915.6515.6715.1323,528
Jun 4, 202415.6515.6715.6415.6415.1020,283
Jun 3, 202415.6415.6515.6215.6515.1134,308
May 31, 202415.5715.6315.5715.6015.0744,113
May 30, 202415.6115.6215.5915.6115.076,684
May 29, 202415.6615.6615.6015.6015.0620,063
May 28, 202415.6915.6915.6215.6415.1123,744
May 27, 202415.5715.6415.5715.6415.101,404
May 24, 202415.6615.6615.6015.6215.0832,517
May 23, 202415.6815.6815.6115.6115.0724,418
May 22, 2024 0.1685 Dividend
May 22, 202415.6515.6515.6015.6115.0724,715
May 21, 202415.8215.8215.7815.7915.0845,857
May 20, 202415.8615.8615.7915.8015.096,318
May 17, 202415.8015.8015.7715.7815.0844,069
May 16, 202415.8715.8815.7815.7915.0839,791
May 15, 202415.8415.8415.7415.7915.0819,920
May 14, 202415.8515.8515.7215.7415.0412,048
May 13, 202415.7215.7815.7215.7515.056,258
May 10, 202415.7615.7915.7515.7515.057,401
May 9, 202415.8615.8615.7715.7715.06253
May 8, 202415.7915.7915.7515.7715.0711,147
May 7, 202415.8515.8515.7415.7715.0723,521
May 6, 202415.7415.7615.7215.7515.0526,388
May 3, 202415.8015.8015.6915.7415.0415,371
May 2, 202415.7915.7915.6915.6914.997,651

Related Tickers