Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers II EUR Corporate Bond UCITS ETF (D5BG)
Xtrackers II EUR Corporate Bond UCITS ETF (D5BG) Historical

D5BG Xtrackers II EUR Corporate Bond UCITS ETF

153.445

0.105 (0.07%)

Jul 26 2024 - Closed

Realtime Data

D5BG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	153.247	0.11	0.07%	153.0501	153.5599	153.0501	476
Jul 25 2024	153.1402	0.23	0.15%	152.9099	153.4549	152.9099	148
Jul 24 2024	152.9099	-0.12	-0.08%	153.2925	153.2925	152.9099	706
Jul 23 2024	153.0301	0.10	0.07%	152.7699	153.1899	152.7699	1,943
Jul 22 2024	152.9271	0.16	0.10%	152.9749	152.9749	152.7101	570
Jul 19 2024	152.7706	-0.12	-0.08%	153.285	153.285	152.7319	914
Jul 18 2024	152.89	0.26	0.17%	152.6308	153.1649	152.6308	1,041
Jul 17 2024	152.6308	-0.01	-0.01%	152.8301	152.9949	152.6308	190
Jul 16 2024	152.6452	-0.30	-0.20%	152.8849	153.0398	152.6452	389
Jul 15 2024	152.9448	0.15	0.10%	152.4053	152.9448	152.4053	591
Jul 12 2024	152.7991	-0.10	-0.07%	152.5349	152.7991	152.4566	1,422
Jul 11 2024	152.902	0.85	0.56%	152.2051	153.3049	152.0702	318
Jul 10 2024	152.0511	-0.11	-0.07%	151.8001	152.4749	151.8001	433
Jul 09 2024	152.1648	0.03	0.02%	152.1301	152.3349	151.8551	443
Jul 08 2024	152.1343	0.20	0.13%	152.3304	152.4666	151.8451	725
Jul 05 2024	151.9379	0.33	0.22%	151.9194	152.0699	151.8601	558
Jul 04 2024	151.6039	-0.31	-0.20%	151.7951	151.9957	151.6039	1,711
Jul 03 2024	151.9149	0.68	0.45%	151.2333	151.9299	151.2333	1,017
Jul 02 2024	151.2333	-0.03	-0.02%	151.2801	151.6599	151.1951	1,351
Jul 01 2024	151.2651	-0.14	-0.09%	151.7398	151.7398	151.2051	1,386
Jun 28 2024	151.4051	-0.19	-0.12%	151.6151	151.7449	151.4051	834
Jun 27 2024	151.5901	0.11	0.07%	151.7098	151.7483	151.2901	1,178
Jun 26 2024	151.4801	-0.31	-0.20%	151.9099	151.9099	151.4801	1,639
Jun 25 2024	151.7851	0.26	0.17%	151.8348	151.9649	151.5551	510
Jun 24 2024	151.5201	0.14	0.09%	151.7848	151.7848	151.5051	530
Jun 21 2024	151.3802	0.04	0.03%	151.733	151.9349	151.3802	209
Jun 20 2024	151.342	-0.11	-0.07%	151.3302	151.50	151.2851	1,065
Jun 19 2024	151.4551	0.01	0.01%	151.4402	151.8448	151.4402	781
Jun 18 2024	151.4401	-0.03	-0.02%	151.30	151.5249	151.1351	963
Jun 17 2024	151.466	-0.37	-0.24%	151.8348	151.8348	151.1551	1,383
Jun 14 2024	151.8348	0.79	0.52%	151.7199	151.8699	151.5002	1,741
Jun 13 2024	151.0428	-0.22	-0.15%	151.0601	151.6572	151.0401	165
Jun 12 2024	151.2651	0.69	0.46%	150.4555	151.4549	150.4555	130
Jun 11 2024	150.5751	0.26	0.17%	150.5398	150.6042	150.1651	796
Jun 10 2024	150.3151	-0.61	-0.40%	150.5252	150.5252	150.2551	895
Jun 07 2024	150.9248	-0.45	-0.29%	150.9652	151.1248	150.4252	2,457
Jun 06 2024	151.3698	-0.19	-0.12%	151.4099	151.4099	150.8551	493
Jun 05 2024	151.5548	0.21	0.14%	150.9552	151.5548	150.9552	526
Jun 04 2024	151.3498	0.40	0.26%	151.1418	151.3498	150.95	1,113
Jun 03 2024	150.95	0.30	0.20%	150.2602	150.9999	150.2602	1,125
May 31 2024	150.6548	0.28	0.19%	150.3702	150.6548	150.2301	555
May 30 2024	150.3702	0.02	0.01%	150.045	150.9598	150.0402	497
May 29 2024	150.355	-0.18	-0.12%	150.5302	150.9248	150.2551	566
May 28 2024	150.5302	-0.65	-0.43%	150.7902	151.0399	150.5302	334
May 27 2024	151.1848	0.66	0.44%	150.3902	151.1848	150.3902	697
May 24 2024	150.5213	0.20	0.13%	150.4601	150.7099	150.4001	203
May 23 2024	150.3252	-0.60	-0.40%	150.9301	151.0599	150.3252	2,550
May 22 2024	150.9301	-0.13	-0.08%	151.05	151.1848	150.8051	816
May 21 2024	151.0551	0.33	0.22%	151.1417	151.1649	150.9807	821
May 20 2024	150.7282	-0.59	-0.39%	151.27	151.27	150.7282	374
May 17 2024	151.3198	0.07	0.05%	151.6548	151.6548	150.9551	558
May 16 2024	151.2504	-0.48	-0.32%	151.5968	151.7149	151.2504	1,948
May 15 2024	151.7298	0.82	0.55%	150.9069	151.7298	150.513	1,247
May 14 2024	150.9069	0.15	0.10%	151.1423	151.1423	150.6301	425
May 13 2024	150.7527	-0.08	-0.05%	151.0375	151.06	150.7527	1,337
May 10 2024	150.8301	-0.26	-0.17%	151.1351	151.2349	150.7801	1,507
May 09 2024	151.0899	-0.11	-0.07%	151.0051	151.20	150.9801	149
May 08 2024	151.1951	-0.08	-0.05%	151.6684	151.6684	151.0851	585
May 07 2024	151.2776	0.33	0.22%	150.9475	151.4599	150.9475	930
May 06 2024	150.9475	0.20	0.13%	150.7503	151.4749	150.7503	409
May 03 2024	150.7503	0.44	0.29%	150.5901	151.2749	150.5901	1,262
May 02 2024	150.3102	0.15	0.10%	150.0001	150.6998	149.9952	1,086
Apr 30 2024	150.1652	-0.43	-0.29%	150.8198	150.8198	150.1652	465
Apr 29 2024	150.6001	0.31	0.20%	150.4748	150.6249	150.0802	367

Xtrackers II EUR Corpora...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions