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
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
October 15, 2025	98.92	99.21	99.21	99.21	98.88	670
October 14, 2025	98.76	98.85	98.85	98.85	98.66	468
October 13, 2025	98.5	98.6	98.6	98.7	98.5	218
October 10, 2025	98.48	98.61	98.61	98.62	98.42	318
October 09, 2025	99.45	99.16	98.35	99.45	99.16	2,375
October 08, 2025	99.26	99.49	98.67	99.49	99.26	2,375
October 07, 2025	99.11	99.28	98.47	99.28	99.1	34
October 06, 2025	99.17	99.28	98.47	99.28	99.14	1,950
October 03, 2025	99.25	99.25	99.25	99.4	99.25	1,950
October 02, 2025	99.13	99.36	99.36	99.36	99.13	461
October 01, 2025	98.93	99.18	99.18	99.23	98.93	461
September 30, 2025	99.03	99.16	99.16	99.16	98.96	120
September 29, 2025	98.85	98.99	98.99	99.03	98.85	29
September 26, 2025	98.59	98.9	98.9	98.9	98.59	45
September 25, 2025	98.87	98.63	98.63	98.87	98.63	72
September 24, 2025	98.97	98.86	98.86	98.97	98.86	100
September 23, 2025	98.9	98.92	98.92	98.92	98.85	622
September 22, 2025	98.62	98.99	98.99	98.99	98.62	423
September 19, 2025	98.86	98.91	98.91	98.98	98.86	242
September 18, 2025	99.03	99.05	99.05	99.13	99.03	37
September 17, 2025	98.97	99.07	99.07	99.07	98.97	31
September 16, 2025	98.91	99.02	99.02	99.02	98.91	51
September 15, 2025	98.85	98.85	98.85	98.96	98.85	24
September 12, 2025	98.9	98.72	98.72	98.9	98.72	2
September 11, 2025	98.96	99.1	99.1	99.1	98.96	82
September 10, 2025	99.01	99.1	99.1	99.1	98.95	162
September 09, 2025	98.87	98.88	98.88	98.93	98.86	137
September 08, 2025	98.78	98.88	98.88	99	98.78	71
September 05, 2025	98.47	99.03	99.03	99.03	98.47	343
September 04, 2025	98.3	98.56	98.56	98.56	98.3	1
September 03, 2025	97.96	98.34	98.34	98.34	97.93	71
September 02, 2025	98.21	98	98	98.21	98	116
September 01, 2025	98.24	98.4	98.4	98.43	98.24	63
August 29, 2025	98.62	98.49	98.49	98.62	98.46	97
August 28, 2025	98.6	98.65	98.65	98.65	98.51	402
August 27, 2025	98.5	98.65	98.65	98.65	98.43	205
August 26, 2025	98.51	98.5	98.5	98.51	98.42	1
August 25, 2025	98.43	98.38	98.38	98.43	98.29	3
August 22, 2025	98.33	98.66	98.66	98.66	98.33	55
August 21, 2025	98.73	98.36	98.36	98.73	98.36	413
August 20, 2025	98.64	98.58	98.58	98.71	98.58	176
August 19, 2025	98.6	98.65	98.65	98.65	98.43	145
August 18, 2025	98.6	98.53	98.53	98.61	98.53	200

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