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
February 20, 2026	98.68	98.81	98.81	98.81	98.68	15,880
February 19, 2026	98.6	98.71	98.71	98.71	98.6	122
February 18, 2026	98.65	98.69	98.69	98.77	98.65	122
February 17, 2026	98.69	98.72	98.72	98.76	98.66	266
February 16, 2026	98.76	98.65	98.65	98.76	98.65	385
February 13, 2026	98.81	98.69	98.69	98.81	98.67	81
February 12, 2026	98.66	98.66	98.66	98.74	98.66	11
February 11, 2026	98.51	98.64	98.64	98.66	98.51	350
February 10, 2026	98.3	98.7	98.7	98.7	98.3	194
February 09, 2026	98.45	98.59	98.59	98.59	98.41	1,764
February 06, 2026	98.5	98.47	98.47	98.5	98.44	597
February 05, 2026	98.3	98.45	98.45	98.45	98.27	348
February 04, 2026	98.27	98.49	98.49	98.49	98.27	319
February 03, 2026	98.34	98.35	98.35	98.36	98.26	84
February 02, 2026	98.36	98.45	98.45	98.48	98.36	1,414
January 30, 2026	98.42	98.52	98.52	98.52	98.38	334
January 29, 2026	98.25	98.53	98.53	98.53	98.25	25,132
January 28, 2026	98.25	98.4	98.4	98.4	98.25	473
January 27, 2026	98.1	98.23	98.23	98.25	98.1	387
January 26, 2026	97.99	98.26	98.26	98.26	97.99	162
January 23, 2026	97.91	98.03	98.03	98.03	97.9	162
January 22, 2026	97.97	98.03	98.03	98.12	97.97	609
January 21, 2026	98.07	98.05	98.05	98.14	97.96	207
January 20, 2026	97.91	98.1	98.1	98.1	97.76	459
January 19, 2026	98.16	97.96	97.96	98.16	97.96	565
January 16, 2026	98.12	98.16	98.16	98.16	98.08	11,654
January 15, 2026	98	98.3	98.3	98.3	98	11,654
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

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