Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers EUR High Yield Corporate Bond UCITS ETF 1D (XHYG) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 15.635 15.635 15.635 15.6575 227
19th May 2026 (Tue) 15.8725 15.8725 15.8275 15.8275 481
18th May 2026 (Mon) 15.8825 15.8825 15.8725 15.8725 21
15th May 2026 (Fri) 15.9225 15.9225 15.8825 15.8825 42,983
14th May 2026 (Thu) 15.885 15.9225 15.885 15.9225 4
13th May 2026 (Wed) 15.8825 15.885 15.8825 15.885 11
12th May 2026 (Tue) 15.9175 15.9175 15.8825 15.8825 3,000
11th May 2026 (Mon) 15.90 15.9175 15.90 15.9175 128
8th May 2026 (Fri) 15.89 15.90 15.89 15.90 1,213
7th May 2026 (Thu) 15.9025 15.9025 15.89 15.89 8,792
6th May 2026 (Wed) 15.835 15.9025 15.835 15.9025 619
5th May 2026 (Tue) 15.8675 15.8675 15.835 15.835 66
4th May 2026 (Mon) 15.8675 15.8675 15.8675 15.8675 0
1st May 2026 (Fri) 15.845 15.845 15.84 15.8675 26,471
30th Apr 2026 (Thu) 15.7925 15.825 15.7925 15.825 328
29th Apr 2026 (Wed) 15.815 15.815 15.815 15.7925 902
28th Apr 2026 (Tue) 15.8375 15.8375 15.8075 15.8075 0
27th Apr 2026 (Mon) 15.8325 15.8375 15.8325 15.8375 42
24th Apr 2026 (Fri) 15.8425 15.8425 15.8325 15.8325 114
23rd Apr 2026 (Thu) 15.83 15.8425 15.83 15.8425 67,641
22nd Apr 2026 (Wed) 15.835 15.835 15.83 15.83 1,597
21st Apr 2026 (Tue) 15.835 15.84 15.835 15.835 2,269
20th Apr 2026 (Mon) 15.9075 15.9075 15.8725 15.8725 118
17th Apr 2026 (Fri) 15.82 15.9075 15.82 15.9075 280
16th Apr 2026 (Thu) 15.805 15.82 15.805 15.82 13,295
15th Apr 2026 (Wed) 15.7875 15.805 15.7875 15.805 16,074
14th Apr 2026 (Tue) 15.73 15.7875 15.73 15.7875 200,200
13th Apr 2026 (Mon) 15.685 15.685 15.685 15.73 326
10th Apr 2026 (Fri) 15.7325 15.7775 15.7325 15.7775 3
9th Apr 2026 (Thu) 15.7775 15.7775 15.7325 15.7325 10
8th Apr 2026 (Wed) 15.81 15.81 15.81 15.7775 71,565
7th Apr 2026 (Tue) 15.63 15.63 15.575 15.575 3,316
6th Apr 2026 (Mon) 15.63 15.63 15.63 15.63 0
3rd Apr 2026 (Fri) 15.63 15.63 15.63 15.63 0
2nd Apr 2026 (Thu) 15.6375 15.6375 15.63 15.63 413
1st Apr 2026 (Wed) 15.49 15.6375 15.49 15.6375 3,515
31st Mar 2026 (Tue) 15.445 15.49 15.445 15.49 50,436
30th Mar 2026 (Mon) 15.4525 15.4525 15.445 15.445 218
27th Mar 2026 (Fri) 15.5075 15.5075 15.4525 15.4525 18,102
26th Mar 2026 (Thu) 15.60 15.60 15.5075 15.5075 106
25th Mar 2026 (Wed) 15.5175 15.60 15.5175 15.60 20,569
24th Mar 2026 (Tue) 15.475 15.48 15.475 15.5175 1,800
23rd Mar 2026 (Mon) 15.405 15.405 15.40 15.51 76,153
FTSE 100 Latest
Value10,443.47
Change11.13