Stock listing

Xetra:XEC1 Xtrackers II EUR Corporate Bond UCITS ETF 1D Aktie

Follow Xtrackers II EUR Corporate Bond UCITS ETF 1D into a list and get an email when it puts out news.

Share price · XETR:XEC1

€7.95 EUR +0.02 (+0.3%)

Close on Nov 4, 2026

Past 3 months -1.7% · daily closes, Jul 9, 2026 – Nov 4, 2026, adjusted for splits

Day range: €7.93 – €7.95 EURNov 4, 2026
Volume: 11,658 sharesNov 4, 2026
Traded on an average day: €79,670 EURMedian day 6,307 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · XETR:XEC1 · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	€7.952	+0.023	+0.3%	€7.931	€7.952	€7.925	11,658
Tue, Nov 3	€7.929	-0.009	-0.1%	€7.917	€7.934	€7.917	2,278
Mon, Nov 2	€7.938	+0.013	+0.2%	€7.93	€7.938	€7.919	4,130
Fri, Oct 30	€7.925	+0.003	0.0%	€7.921	€7.927	€7.915	11,470
Thu, Oct 29	€7.922	+0.024	+0.3%	€7.911	€7.931	€7.91	9,658
Wed, Oct 28	€7.898	-0.001	0.0%	€7.889	€7.907	€7.889	23,750
Tue, Oct 27	€7.899	+0.022	+0.3%	€7.897	€7.899	€7.884	3,015
Mon, Oct 26	€7.877	-0.006	-0.1%	€7.879	€7.885	€7.874	30,462
Fri, Oct 23	€7.884	-0.03	-0.4%	€7.916	€7.916	€7.882	4,603
Thu, Oct 22	€7.913	+0.013	+0.2%	€7.942	€7.942	€7.88	22,622
Wed, Oct 21	€7.90	-0.013	-0.2%	€7.906	€7.906	€7.90	5,921
Tue, Oct 20	€7.913	+0.008	+0.1%	€7.909	€7.913	€7.899	13,693
Mon, Oct 19	€7.904	-0.02	-0.2%	€7.922	€7.922	€7.904	3,984
Fri, Oct 16	€7.924	0.00	0.0%	€7.931	€7.931	€7.915	26,408
Thu, Oct 15	€7.924	+0.018	+0.2%	€7.93	€7.936	€7.92	6,389
Wed, Oct 14	€7.906	+0.009	+0.1%	€7.905	€7.906	€7.892	11,460
Tue, Oct 13	€7.897	+0.006	+0.1%	€7.947	€7.947	€7.897	13,840
Mon, Oct 12	€7.892	-0.002	0.0%	€7.91	€7.91	€7.892	5,417
Fri, Oct 9	€7.893	+0.008	+0.1%	€7.896	€7.901	€7.891	21,028
Thu, Oct 8	€7.886	-0.01	-0.1%	€7.878	€7.888	€7.872	6,162
Wed, Oct 7	€7.895	-0.004	0.0%	€7.90	€7.90	€7.883	5,636
Tue, Oct 6	€7.899	+0.024	+0.3%	€7.881	€7.899	€7.881	14,074
Mon, Oct 5	€7.875	+0.001	0.0%	€7.80	€7.886	€7.80	4,620
Fri, Oct 2	€7.874	-0.01	-0.1%	€7.886	€7.905	€7.87	59,535
Thu, Oct 1	€7.884	+0.02	+0.3%	€7.854	€7.884	€7.846	12,176
Wed, Sep 30	€7.864	+0.022	+0.3%	€7.857	€7.867	€7.852	8,981
Tue, Sep 29	€7.841	+0.012	+0.2%	€7.867	€7.867	€7.837	11,768
Mon, Sep 28	€7.829	-0.015	-0.2%	€7.837	€7.837	€7.829	1,375
Fri, Sep 25	€7.844	+0.007	+0.1%	€7.863	€7.863	€7.843	4,112
Thu, Sep 24	€7.837	-0.023	-0.3%	€7.865	€7.865	€7.837	4,975
Wed, Sep 23	€7.861	-0.041	-0.5%	€7.954	€7.954	€7.859	10,431
Tue, Sep 22	€7.901	-0.001	0.0%	€7.90	€7.91	€7.90	25,846
Mon, Sep 21	€7.902	+0.029	+0.4%	€7.895	€7.902	€7.894	12,103
Fri, Sep 18	€7.873	-0.024	-0.3%	€7.898	€7.898	€7.873	3,443
Thu, Sep 17	€7.898	+0.015	+0.2%	€7.881	€7.898	€7.88	42,227
Wed, Sep 16	€7.882	+0.012	+0.2%	€7.873	€7.882	€7.868	6,195
Tue, Sep 15	€7.87	-0.001	0.0%	€7.868	€7.87	€7.849	31,839
Mon, Sep 14	€7.871	-0.023	-0.3%	€7.882	€7.882	€7.857	9,580
Fri, Sep 11	€7.894	+0.006	+0.1%	€7.89	€7.896	€7.889	3,517
Thu, Sep 10	€7.889	-0.037	-0.5%	€7.927	€7.93	€7.889	3,266
Wed, Sep 9	€7.926	-0.029	-0.4%	€7.944	€7.944	€7.923	6,555
Tue, Sep 8	€7.955	+0.008	+0.1%	€7.95	€7.955	€7.939	9,698
Mon, Sep 7	€7.948	-0.016	-0.2%	€7.961	€7.961	€7.948	24,144
Fri, Sep 4	€7.964	+0.003	0.0%	€7.959	€7.964	€7.955	3,395
Thu, Sep 3	€7.96	+0.018	+0.2%	€7.95	€7.96	€7.95	20,694
Wed, Sep 2	€7.942	-0.015	-0.2%	€7.941	€7.945	€7.929	9,211
Tue, Sep 1	€7.957	-0.002	0.0%	€7.963	€7.963	€7.949	3,424
Mon, Aug 31	€7.959	-0.018	-0.2%	€7.975	€7.975	€7.959	4,821
Fri, Aug 28	€7.977	-0.012	-0.2%	€7.988	€7.988	€7.977	97
Thu, Aug 27	€7.989	-0.011	-0.1%	€8.004	€8.004	€7.985	6,794
Wed, Aug 26	€8.00	-0.006	-0.1%	€8.02	€8.02	€8.00	14
Tue, Aug 25	€8.006	+0.018	+0.2%	€7.995	€8.006	€7.991	8,591
Mon, Aug 24	€7.989	-0.002	0.0%	€8.005	€8.005	€7.989	6,307
Fri, Aug 21	€7.991	+0.004	0.0%	€7.992	€7.997	€7.989	501
Thu, Aug 20	€7.987	+0.002	0.0%	€7.993	€7.994	€7.986	1,084
Wed, Aug 19	€7.985	-0.055	-0.7%	€7.988	€7.988	€7.983	600
Tue, Aug 18	€8.04	-0.02	-0.3%	€8.048	€8.05	€8.04	3,409
Mon, Aug 17	€8.06	-0.006	-0.1%	€8.075	€8.075	€8.06	166
Fri, Aug 14	€8.066	-0.016	-0.2%	€8.082	€8.082	€8.066	17,352
Thu, Aug 13	€8.082	+0.01	+0.1%	€8.076	€8.095	€8.076	5,643
Wed, Aug 12	€8.072	-0.002	0.0%	€8.077	€8.09	€8.072	29
Tue, Aug 11	€8.074	+0.009	+0.1%	€8.067	€8.074	€8.067	637
Mon, Aug 10	€8.065	-0.018	-0.2%	€8.085	€8.085	€8.065	7,281
Fri, Aug 7	€8.083	+0.004	0.0%	€8.081	€8.089	€8.076	5,116
Thu, Aug 6	€8.079	-0.012	-0.2%	€8.088	€8.088	€8.079	500
Wed, Aug 5	€8.092	+0.002	0.0%	€8.092	€8.094	€8.089	10,504
Tue, Aug 4	€8.09	+0.021	+0.3%	€8.074	€8.09	€8.059	3,947

Ticker: Xetra:XEC1
Asset type: ETF
Exchange: Xetra
Currency: EUR

Xtrackers II EUR Corporate Bond UCITS ETF 1D on 6ix

What it is: Exchange-traded fund (ETF)