ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,283.40
      0.11%
      US Tech 100
      18,037.60
      -0.48%
      Dow Jones
      38,571.03
      -0.30%
      Brent Oil
      77.115
      -1.31%
      Bitcoin
      68,903.20
      0.14%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Xtrackers ESG EUR High Yield Corporate Bond UCITS ETF (XZHE)

      7. Xtrackers ESG EUR High Yield Corporate Bond UCITS ETF (XZHE) Historical

      XZHE Xtrackers ESG EUR High Yield Corporate Bond UCITS ETF

      31.255
      0.00 (0.00%)
      Last Updated: 07:05:21
      Delayed by 15 minutes

      XZHE Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 03 2024 31.225 0.12 0.37% 31.225 31.225 31.225 28
      May 31 2024 31.11 0.00 0.00% 31.11 31.11 31.11 0
      May 30 2024 31.11 0.00 0.00% 31.11 31.11 31.11 0
      May 29 2024 31.11 -0.06 -0.19% 31.11 31.11 31.11 129
      May 28 2024 31.17 0.00 0.00% 31.17 31.17 31.17 0
      May 27 2024 31.17 0.00 0.00% 31.17 31.17 31.17 0
      May 24 2024 31.17 -0.03 -0.10% 31.17 31.17 31.17 129
      May 23 2024 31.20 0.00 0.00% 31.20 31.20 31.20 0
      May 22 2024 31.20 0.02 0.05% 31.19 31.22 31.19 2,545
      May 21 2024 31.185 -0.03 -0.10% 31.19 31.19 31.185 235
      May 20 2024 31.215 0.07 0.22% 30.94 31.215 30.94 404
      May 17 2024 31.145 -0.04 -0.11% 31.145 31.145 31.145 35
      May 16 2024 31.18 0.14 0.45% 31.18 31.18 31.18 235
      May 15 2024 31.04 -0.01 -0.02% 31.085 31.11 31.04 524
      May 14 2024 31.045 -0.15 -0.46% 31.045 31.045 31.045 35
      May 13 2024 31.19 0.09 0.27% 31.19 31.19 31.19 324
      May 10 2024 31.105 -0.01 -0.03% 31.105 31.105 31.105 362
      May 09 2024 31.115 -0.02 -0.05% 31.115 31.115 31.115 30
      May 08 2024 31.13 0.18 0.57% 31.13 31.13 31.13 70
      May 07 2024 30.955 0.00 0.00% 30.955 30.955 30.955 0
      May 06 2024 30.955 0.00 0.00% 30.955 30.955 30.955 0
      May 03 2024 30.955 0.00 0.00% 30.955 30.955 30.955 0
      May 02 2024 30.955 0.02 0.06% 30.95 30.955 30.95 412
      Apr 30 2024 30.935 -0.01 -0.02% 30.93 30.96 30.93 388
      Apr 29 2024 30.94 0.00 0.00% 30.94 30.94 30.94 0
      Apr 26 2024 30.94 0.20 0.63% 30.935 30.94 30.935 680
      Apr 25 2024 30.745 -0.27 -0.85% 30.745 30.745 30.745 17
      Apr 24 2024 31.01 0.18 0.58% 31.01 31.01 31.01 162
      Apr 23 2024 30.83 0.00 0.00% 30.83 30.83 30.83 0
      Apr 22 2024 30.83 -0.01 -0.02% 30.83 30.83 30.83 10
      Apr 19 2024 30.835 0.05 0.15% 30.835 30.835 30.835 124
      Apr 18 2024 30.79 0.00 0.00% 30.79 30.79 30.79 0
      Apr 17 2024 30.79 0.02 0.06% 30.79 30.79 30.79 10
      Apr 16 2024 30.77 -0.14 -0.45% 30.73 30.77 30.725 991
      Apr 15 2024 30.91 -0.09 -0.29% 30.905 30.91 30.905 43
      Apr 12 2024 31.00 0.00 0.00% 31.00 31.00 31.00 0
      Apr 11 2024 31.00 -0.07 -0.21% 31.00 31.00 31.00 32
      Apr 10 2024 31.065 -0.01 -0.02% 31.03 31.065 31.03 1,000
      Apr 09 2024 31.07 0.06 0.19% 31.04 31.07 31.04 450
      Apr 08 2024 31.01 0.04 0.13% 31.01 31.01 31.01 13
      Apr 05 2024 30.97 -0.04 -0.11% 30.97 30.97 30.97 200
      Apr 04 2024 31.005 -0.02 -0.06% 30.97 31.08 30.96 4,565
      Apr 03 2024 31.025 0.12 0.39% 30.90 31.025 30.90 580
      Apr 02 2024 30.905 -0.05 -0.16% 30.95 30.985 30.905 817
      Mar 28 2024 30.955 0.00 0.00% 30.955 30.955 30.955 0
      Mar 27 2024 30.955 0.00 0.00% 30.955 30.955 30.955 0
      Mar 26 2024 30.955 0.08 0.26% 31.085 31.085 30.955 534
      Mar 25 2024 30.875 0.02 0.08% 30.875 30.875 30.875 192
      Mar 22 2024 30.85 -0.05 -0.16% 30.85 30.85 30.85 9
      Mar 21 2024 30.90 0.02 0.06% 30.90 30.90 30.90 650
      Mar 20 2024 30.88 -0.05 -0.15% 30.92 30.92 30.88 3,386
      Mar 19 2024 30.925 0.00 0.00% 30.925 30.925 30.925 0
      Mar 18 2024 30.925 0.00 0.00% 30.925 30.925 30.925 0
      Mar 15 2024 30.925 -0.01 -0.03% 30.965 30.965 30.925 2,014
      Mar 14 2024 30.935 0.00 0.00% 30.935 30.935 30.935 0
      Mar 13 2024 30.935 0.00 0.00% 30.935 30.935 30.935 0
      Mar 12 2024 30.935 0.00 0.00% 30.935 30.935 30.935 0
      Mar 11 2024 30.935 0.00 0.00% 30.935 30.935 30.935 0
      Mar 08 2024 30.935 0.01 0.05% 30.935 30.935 30.935 330
      Mar 07 2024 30.92 0.09 0.29% 30.92 30.92 30.92 2
      Mar 06 2024 30.83 0.00 0.00% 30.83 30.83 30.83 0

      Your Recent History

      BIT
      XZHE
      Xtrackers ESG EUR High Y...
      Delayed Upgrade Clock