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
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
August 15, 2025	98.91	98.51	98.51	98.91	98.5	469
August 14, 2025	98.98	99.02	99.02	99.11	98.93	713
August 13, 2025	98.69	99.04	99.04	99.04	98.69	713
August 12, 2025	98.79	98.55	98.55	98.79	98.55	230
August 11, 2025	98.86	98.86	98.86	98.86	98.71	213
August 08, 2025	98.96	98.83	98.83	98.99	98.83	428
August 07, 2025	98.86	99	99	99.04	98.86	866
August 06, 2025	98.91	98.79	98.79	98.91	98.79	841
August 05, 2025	98.93	98.94	98.94	98.95	98.88	1,011
August 04, 2025	98.63	98.98	98.98	98.98	98.63	527
August 01, 2025	98.6	98.7	98.7	98.78	98.51	189
July 31, 2025	98.77	98.81	98.81	98.81	98.7	654
July 30, 2025	98.72	98.79	98.79	98.83	98.72	654
July 29, 2025	98.68	98.67	98.67	98.75	98.67	211
July 28, 2025	98.66	98.84	98.84	98.84	98.66	211
July 25, 2025	98.43	98.63	98.63	98.63	98.43	1
July 24, 2025	98.74	98.73	98.73	98.77	98.73	1
July 23, 2025	98.96	99.11	99.11	99.11	98.96	261
July 22, 2025	98.78	99.07	99.07	99.07	98.78	560
July 21, 2025	98.66	98.9	98.9	98.9	98.66	202
July 18, 2025	98.55	98.58	98.58	98.58	98.44	117
July 17, 2025	98.41	98.59	98.59	98.64	98.41	789
July 16, 2025	98.37	98.31	98.31	98.37	98.31	1
July 15, 2025	98.32	98.45	98.45	98.57	98.32	611
July 14, 2025	98.33	98.37	98.37	98.37	98.23	855
July 11, 2025	98.35	98.31	98.31	98.36	98.2	1,319
July 10, 2025	98.6	98.82	98.82	98.82	98.43	2,310
July 09, 2025	99.5	99.56	98.57	99.64	99.5	1
July 08, 2025	99.49	99.52	98.53	99.52	99.34	1,064
July 07, 2025	99.78	99.68	98.68	99.78	99.63	108
July 04, 2025	99.9	99.81	99.81	100	99.72	860
July 03, 2025	99.4	99.63	99.63	99.69	99.4	702
July 02, 2025	99.31	99.59	99.59	99.59	99.31	702
July 01, 2025	99.28	99.57	99.57	99.57	99.28	24
June 30, 2025	99.17	99.31	99.31	99.31	99.17	231
June 27, 2025	99.16	99.24	99.24	99.24	99.16	101
June 26, 2025	99.31	99.11	99.11	99.31	99.11	163
June 25, 2025	99.36	99.19	99.19	99.38	99.12	2,635
June 24, 2025	99.3	99.23	99.23	99.3	99.11	2,020
June 23, 2025	98.94	99.29	99.29	99.29	98.94	2,649
June 20, 2025	99.16	99.25	99.25	99.25	99.13	529
June 19, 2025	99.11	98.99	98.99	99.11	98.99	529
June 18, 2025	99.18	99.38	99.38	99.38	99.12	529
June 17, 2025	98.99	99.12	99.12	99.12	98.99	965

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