Advertisement
U.S. Markets closed

Xtrackers II EUR High Yield Corporate Bond UCITS ETF 1C (XHYA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
22.63-0.09 (-0.39%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202422.7122.7322.6322.6322.6379,057
Nov 14, 202422.7422.7522.6922.7222.7237,488
Nov 13, 202422.7222.7222.6422.6622.6614,565
Nov 12, 202422.7422.7422.6422.6422.6429,022
Nov 11, 202422.6722.7522.6722.7522.7550,195
Nov 08, 202422.7322.7322.6222.6922.6912,864
Nov 07, 202422.6722.7022.5922.6822.6841,468
Nov 06, 202422.6122.7522.6022.6422.6429,569
Nov 05, 202422.6422.6422.5722.5922.5955,355
Nov 04, 202422.6522.6522.5522.6122.6177,730
Nov 01, 202422.6222.6522.5822.6322.6338,037
Oct 31, 202422.6422.6422.5822.6222.6261,913
Oct 30, 202422.7022.7022.6122.6122.6144,464
Oct 29, 202422.6722.7022.6322.6322.6357,387
Oct 28, 202422.6022.6722.6022.6322.6349,957
Oct 25, 202422.6322.6722.6222.6522.6522,043
Oct 24, 202422.6622.6622.6022.6322.6315,955
Oct 23, 202422.6522.6522.5922.6022.6022,242
Oct 22, 202422.6722.6722.5622.6022.6063,084
Oct 21, 202422.6622.6622.5922.6322.6349,316
Oct 18, 202422.5522.6722.5522.6622.6684,092
Oct 17, 202422.6622.6622.5922.6222.6234,087
Oct 16, 202422.6122.6222.5522.5922.5929,875
Oct 15, 202422.6422.6422.5622.5822.5839,359
Oct 14, 202422.5922.6122.5322.5822.58146,842
Oct 11, 202422.5522.5822.5022.5622.5626,700
Oct 10, 202422.5622.5622.4922.5122.5193,570
Oct 09, 202422.5022.5322.4722.5222.5238,279
Oct 08, 202422.5422.5422.4822.5022.5020,879
Oct 07, 202422.5722.5722.4822.5022.5039,097
Oct 04, 202422.5522.6122.4522.5322.5366,550
Oct 03, 202422.5622.5622.5022.5022.5024,542
Oct 02, 202422.5522.5522.4622.5122.5153,199
Oct 01, 202422.5022.5622.4622.5222.52368,728
Sep 30, 202422.5322.5422.4522.4922.4940,488
Sep 27, 202422.5622.5822.5222.5622.5624,108
Sep 26, 202422.5022.5522.4922.5322.5327,329
Sep 25, 202422.5222.5222.4522.4722.4713,063
Sep 24, 202422.6622.6622.4522.4722.4720,419
Sep 23, 202422.5322.5322.4322.4722.4717,800
Sep 20, 202422.5322.5322.4322.4322.437,939
Sep 19, 202422.5022.5022.4022.4722.4714,505
Sep 18, 202422.4022.4422.3522.3922.39239,226
Sep 17, 202422.4322.4622.4122.4122.4140,712
Sep 16, 202422.4222.4222.3622.4222.4244,199
Sep 13, 202422.3622.4322.3322.3922.3912,065
Sep 12, 202422.3322.3322.2322.2922.2918,978
Sep 11, 202422.3422.3522.2522.2922.2921,569
Sep 10, 202422.3322.3422.2822.3122.3116,972
Sep 09, 202422.3622.3622.2622.3022.3063,536
Sep 06, 202422.3022.3722.2522.3122.3173,109
Sep 05, 202422.2822.3322.2722.2722.2782,558
Sep 04, 202422.2922.3322.2322.3122.3132,551
Sep 03, 202422.3022.3422.3022.3122.3124,644
Sep 02, 202422.3622.3622.3022.3222.3254,596
Aug 30, 202422.3322.3522.3022.3422.3438,476
Aug 29, 202422.3422.3722.3022.3322.3320,046
Aug 28, 202422.3522.3822.3022.3022.3019,798
Aug 27, 202422.3522.3522.3022.3222.3230,894
Aug 26, 202422.3022.3522.3022.3522.3511,355
Aug 23, 202422.3222.3322.2622.3022.3013,978
Aug 22, 202422.2922.3022.2522.2522.259,738
Aug 21, 202422.2422.3022.2422.2822.2820,014
Aug 20, 202422.2722.2822.2322.2322.2340,396
Aug 19, 202422.2122.2822.2122.2522.2512,180
Aug 16, 202422.2322.2522.2122.2422.2423,102
Aug 15, 202422.2122.2222.1822.2122.2133,531
Aug 14, 202422.1322.2022.1322.1922.1939,244
Aug 13, 202422.1422.1622.1022.1622.1634,384
Aug 12, 202422.1022.1622.1022.1322.1325,523
Aug 09, 202422.0322.1322.0322.1022.1032,400
Aug 08, 202422.0822.1422.0522.0722.0721,572
Aug 07, 202422.1422.1421.9922.0922.0930,031
Aug 06, 202421.9321.9821.9221.9721.9722,194
Aug 05, 202422.0222.2221.8121.9121.9135,943
Aug 02, 202422.1322.1321.9922.0322.0329,442
Aug 01, 202422.1922.2022.1122.1522.1520,902
Jul 31, 202422.1022.1622.1022.1322.13187,097
Jul 30, 202422.1422.1422.0822.0922.0927,086
Jul 29, 202422.0722.1322.0622.0922.0964,553
Jul 26, 202422.0822.1322.0522.1022.1044,304
Jul 25, 202422.0722.0822.0222.0622.0635,052
Jul 24, 202422.0922.1222.0622.0922.0933,523
Jul 23, 202422.1222.1422.0422.0922.0996,818
Jul 22, 202422.1122.1122.0622.0822.0833,988
Jul 19, 202422.0822.0822.0122.0522.0523,752
Jul 18, 202422.0122.1022.0122.0722.0736,922
Jul 17, 202422.1022.1022.0122.0522.0517,379
Jul 16, 202422.0822.0822.0122.0422.0452,707
Jul 15, 202422.1122.1122.0222.0222.0222,299
Jul 12, 202422.0922.1122.0222.0622.0616,802
Jul 11, 202422.0222.1021.9822.0322.0324,400
Jul 10, 202422.0122.0121.9621.9821.9841,446
Jul 09, 202422.0322.0321.9321.9621.9624,819
Jul 08, 202422.0022.0321.9822.0122.0151,247
Jul 05, 202421.9922.0121.9721.9721.9714,720
Jul 04, 202421.9721.9921.9421.9921.9912,725
Jul 03, 202421.9421.9821.9121.9621.9684,664
Jul 02, 202421.9021.9521.8421.9021.9023,252
Jul 01, 202421.9921.9921.8321.8821.8884,468
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...