iShares MSCI Europe Quality Dividend ESG UCITS ETF - QDVX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	6.49	6.49	6.49	6.51	6.49	122,697
December 22, 2025	6.49	6.48	6.48	6.49	6.47	344,225
December 19, 2025	6.46	6.5	6.5	6.5	6.46	267,119
December 18, 2025	6.43	6.49	6.49	6.49	6.43	838,495
December 17, 2025	6.45	6.43	6.43	6.46	6.43	1.37M
December 16, 2025	6.46	6.45	6.45	6.47	6.42	1.35M
December 15, 2025	6.42	6.45	6.45	6.46	6.42	95,917
December 12, 2025	6.43	6.38	6.38	6.45	6.38	111,634
December 11, 2025	6.38	6.42	6.42	6.43	6.37	41,856
December 10, 2025	6.38	6.39	6.39	6.4	6.38	289,442
December 09, 2025	6.42	6.41	6.41	6.43	6.4	108,196
December 08, 2025	6.43	6.4	6.4	6.43	6.4	177,769
December 05, 2025	6.43	6.44	6.44	6.46	6.43	144,599
December 04, 2025	6.43	6.46	6.46	6.46	6.42	127,475
December 03, 2025	6.43	6.42	6.42	6.46	6.42	319,711
December 02, 2025	6.43	6.43	6.43	6.45	6.42	68,744
December 01, 2025	6.44	6.44	6.44	6.44	6.41	181,142
November 28, 2025	6.45	6.45	6.45	6.45	6.42	106,282
November 27, 2025	6.43	6.43	6.43	6.44	6.42	160,535
November 26, 2025	6.38	6.41	6.41	6.42	6.36	476,704
November 25, 2025	6.32	6.38	6.38	6.38	6.31	449,442
November 24, 2025	6.35	6.31	6.31	6.36	6.3	175,026
November 21, 2025	6.26	6.32	6.32	6.33	6.26	229,333
November 20, 2025	6.36	6.32	6.32	6.36	6.32	124,050
November 19, 2025	6.31	6.3	6.3	6.34	6.29	90,797
November 18, 2025	6.34	6.31	6.31	6.35	6.29	138,233
November 17, 2025	6.47	6.43	6.43	6.47	6.41	197,464
November 14, 2025	6.49	6.46	6.46	6.5	6.42	124,856
November 13, 2025	6.58	6.54	6.54	6.59	6.54	72,834
November 12, 2025	6.58	6.59	6.56	6.6	6.57	208,221
November 11, 2025	6.49	6.55	6.53	6.56	6.49	144,719
November 10, 2025	6.47	6.46	6.44	6.48	6.44	94,479
November 07, 2025	6.44	6.39	6.39	6.45	6.37	156,889
November 06, 2025	6.47	6.45	6.45	6.47	6.43	110,119
November 05, 2025	6.42	6.47	6.47	6.48	6.41	94,063
November 04, 2025	6.4	6.46	6.46	6.46	6.36	244,392
November 03, 2025	6.46	6.45	6.45	6.49	6.44	141,401
October 31, 2025	6.48	6.46	6.46	6.49	6.45	161,346
October 30, 2025	6.48	6.48	6.48	6.49	6.45	173,841
October 29, 2025	6.51	6.51	6.51	6.52	6.49	195,097
October 28, 2025	6.54	6.53	6.53	6.54	6.5	252,732
October 27, 2025	6.53	6.56	6.56	6.56	6.51	87,953
October 24, 2025	6.51	6.52	6.52	6.52	6.48	102,336
October 23, 2025	6.48	6.5	6.5	6.51	6.47	94,092
October 22, 2025	6.46	6.49	6.49	6.49	6.46	157,912
October 21, 2025	6.45	6.47	6.47	6.48	6.44	132,774
October 20, 2025	6.41	6.44	6.44	6.44	6.4	91,098
October 17, 2025	6.35	6.37	6.37	6.39	6.32	118,132
October 16, 2025	6.42	6.42	6.42	6.42	6.39	136,158
October 15, 2025	6.42	6.41	6.41	6.43	6.41	197,103
October 14, 2025	6.35	6.39	6.39	6.39	6.35	122,224
October 13, 2025	6.39	6.4	6.4	6.42	6.38	241,468
October 10, 2025	6.45	6.37	6.37	6.46	6.37	276,679
October 09, 2025	6.46	6.44	6.44	6.47	6.44	146,446
October 08, 2025	6.44	6.46	6.46	6.47	6.43	328,238
October 07, 2025	6.45	6.42	6.42	6.45	6.42	211,074
October 06, 2025	6.45	6.45	6.45	6.47	6.42	304,532
October 03, 2025	6.44	6.45	6.45	6.46	6.43	210,218
October 02, 2025	6.45	6.43	6.43	6.46	6.42	159,422
October 01, 2025	6.36	6.43	6.43	6.43	6.35	284,808

iShares MSCI Europe Quality Dividend ESG UCITS ETF (QDVX.DE) XETRA