Deka iBoxx EUR Liquid Non-Financials Diversified UCITS ETF - EFQ8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	98	98.1	98.1	98.1	98	10,372
January 13, 2026	97.91	97.88	97.88	97.98	97.88	118
January 12, 2026	97.97	98.1	98.1	98.1	97.96	20,283
January 09, 2026	98.66	98.82	98.82	98.82	98.66	20,283
January 08, 2026	98.72	98.84	98.84	98.84	98.7	353
January 07, 2026	98.65	98.87	98.87	98.87	98.65	617
January 06, 2026	98.37	98.79	98.79	98.79	98.37	2,322
January 05, 2026	98.25	98.56	98.56	98.56	98.22	3,013
January 02, 2026	98.28	98.44	98.44	98.71	98.28	2,946
December 30, 2025	98.43	98.48	98.48	98.48	98.42	6
December 29, 2025	98.39	98.53	98.53	98.53	98.17	490
December 23, 2025	98.16	98.28	98.28	98.28	98.15	861
December 22, 2025	98.14	98.05	98.05	98.14	97.99	5,199
December 19, 2025	98.24	98.09	98.09	98.24	98.09	6,336
December 18, 2025	98.27	98.18	98.18	98.29	98.09	8,202
December 17, 2025	98.3	98.27	98.27	98.3	98.24	343
December 16, 2025	98.31	98.18	98.18	98.32	98.18	183
December 15, 2025	98.2	98.36	98.36	98.36	98.2	24
December 12, 2025	98.06	98.15	98.15	98.19	98.06	500
December 11, 2025	98.17	98.2	98.2	98.22	98.12	489
December 10, 2025	98.19	98.14	98.14	98.19	97.92	23,664
December 09, 2025	98.1	98.15	98.15	98.16	98.09	156
December 08, 2025	98.4	98.17	98.17	98.4	98.16	48
December 05, 2025	98.62	98.68	98.68	98.75	98.62	7,652
December 04, 2025	98.63	98.74	98.74	98.74	98.63	8
December 03, 2025	98.54	98.78	98.78	98.78	98.54	8
December 02, 2025	98.49	98.66	98.66	98.66	98.49	947
December 01, 2025	98.38	98.6	98.6	98.6	98.38	947
November 28, 2025	98.76	98.8	98.8	98.8	98.76	2
November 27, 2025	98.75	98.86	98.86	98.86	98.68	923
November 26, 2025	98.65	98.76	98.76	98.76	98.64	923
November 25, 2025	98.49	98.73	98.73	98.8	98.49	1,893
November 24, 2025	98.44	98.51	98.51	98.51	98.44	20
November 21, 2025	98.46	98.48	98.48	98.51	98.46	20
November 20, 2025	98.33	98.53	98.53	98.53	98.33	163
November 19, 2025	98.39	98.39	98.39	98.49	98.39	1
November 18, 2025	98.46	98.44	98.44	98.59	98.41	855
November 17, 2025	98.16	98.5	98.5	98.5	98.16	855
November 14, 2025	98.34	98.47	98.47	98.49	98.27	488
November 13, 2025	98.5	98.63	98.63	98.63	98.5	901
November 12, 2025	98.62	98.73	98.73	98.82	98.62	279
November 11, 2025	98.56	98.73	98.73	98.73	98.56	155
November 10, 2025	97.95	98.68	98.68	98.68	97.95	67
November 07, 2025	98.63	98.56	98.56	98.63	98.54	131
November 06, 2025	98.69	98.75	98.75	98.75	98.69	915
November 05, 2025	98.82	98.79	98.79	98.92	98.77	915
November 04, 2025	98.68	98.94	98.94	98.94	98.68	245
November 03, 2025	99.01	98.94	98.94	99.01	98.81	245
October 31, 2025	99	99.15	99.15	99.15	98.99	74
October 30, 2025	99.05	99.12	99.12	99.12	98.89	74
October 29, 2025	99.08	99.06	99.06	99.19	99.06	31
October 28, 2025	99.12	99.07	99.07	99.21	99.07	126
October 27, 2025	98.98	99.22	99.22	99.22	98.98	760
October 24, 2025	99.06	98.97	98.97	99.14	98.93	760
October 23, 2025	99.1	99.11	99.11	99.13	99.08	90
October 22, 2025	99.25	99.25	99.25	99.25	99.19	858
October 21, 2025	99.07	99.18	99.18	99.22	99.06	1,032
October 20, 2025	98.95	98.98	98.98	99.15	98.93	8,088
October 17, 2025	99.3	98.96	98.96	99.3	98.96	5
October 16, 2025	99.06	98.94	98.94	99.13	98.94	52

Deka iBoxx EUR Liquid Non-Financials Diversified UCITS ETF (EFQ8.DE) XETRA