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

6.59

-0.009(-0.14%)

Updated at March 13 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	6.55	6.59	6.59	6.64	6.53	221,600
March 12, 2026	6.58	6.6	6.6	6.6	6.56	59,156
March 11, 2026	6.58	6.6	6.6	6.61	6.55	600,649
March 10, 2026	6.63	6.63	6.63	6.66	6.6	174,219
March 09, 2026	6.46	6.53	6.53	6.54	6.45	347,551
March 06, 2026	6.64	6.59	6.59	6.66	6.53	449,271
March 05, 2026	6.68	6.63	6.63	6.73	6.63	366,823
March 04, 2026	6.67	6.69	6.69	6.73	6.65	191,097
March 03, 2026	6.74	6.64	6.64	6.74	6.61	450,054
March 02, 2026	6.83	6.85	6.85	6.86	6.81	250,387
February 27, 2026	6.91	6.93	6.93	6.94	6.9	396,622
February 26, 2026	6.86	6.9	6.9	6.9	6.85	186,571
February 25, 2026	6.88	6.87	6.87	6.88	6.85	89,416
February 24, 2026	6.83	6.87	6.87	6.88	6.82	376,252
February 23, 2026	6.82	6.83	6.83	6.85	6.82	216,988
February 20, 2026	6.78	6.83	0	6.83	6.77	137,924
February 19, 2026	6.77	6.76	0	6.77	6.74	164,174
February 18, 2026	6.77	6.78	0	6.8	6.77	272,088
February 17, 2026	6.77	6.76	0	6.8	6.76	146,459
February 16, 2026	6.77	6.75	0	6.78	6.75	116,834
February 13, 2026	6.77	6.77	0	6.77	6.73	208,755
February 12, 2026	6.81	6.78	0	6.81	6.74	282,585
February 11, 2026	6.75	6.76	0	6.76	6.72	118,777
February 10, 2026	6.73	6.73	0	6.74	6.71	118,944
February 09, 2026	6.74	6.73	0	6.74	6.7	183,065
February 06, 2026	6.67	6.71	0	6.73	6.65	149,195
February 05, 2026	6.72	6.68	0	6.72	6.66	99,308
February 04, 2026	6.65	6.73	0	6.75	6.65	75,683
February 03, 2026	6.67	6.64	0	6.69	6.6	175,932
February 02, 2026	6.6	6.64	0	6.65	6.6	562,036
January 30, 2026	6.56	6.6	0	6.6	6.56	193,960
January 29, 2026	6.54	6.54	0	6.59	6.54	215,017
January 28, 2026	6.53	6.52	0	6.54	6.49	292,698
January 27, 2026	6.53	6.53	0	6.56	6.52	231,956
January 26, 2026	6.52	6.52	0	6.54	6.5	75,229
January 23, 2026	6.52	6.51	0	6.53	6.49	278,407
January 22, 2026	6.57	6.53	0	6.57	6.53	139,195
January 21, 2026	6.5	6.49	0	6.52	6.47	284,196
January 20, 2026	6.53	6.52	0	6.54	6.49	311,055
January 19, 2026	6.56	6.57	0	6.6	6.55	143,575
January 16, 2026	6.62	6.63	0	6.63	6.61	543,422
January 15, 2026	6.6	6.62	0	6.63	6.6	392,338
January 14, 2026	6.58	6.59	0	6.59	6.57	173,197
January 13, 2026	6.59	6.58	0	6.6	6.56	95,539
January 12, 2026	6.58	6.6	0	6.6	6.56	107,309
January 09, 2026	6.58	6.59	0	6.59	6.57	518,223
January 08, 2026	6.54	6.58	0	6.58	6.53	105,019
January 07, 2026	6.6	6.56	0	6.6	6.54	632,071
January 06, 2026	6.57	6.6	0	6.61	6.55	157,249
January 05, 2026	6.53	6.58	0	6.58	6.51	156,416
January 02, 2026	6.54	6.54	0	6.57	6.53	164,306
December 30, 2025	6.51	6.53	0	6.53	6.5	91,352
December 29, 2025	6.5	6.5	0	6.52	6.49	111,072
December 23, 2025	6.49	6.49	0	6.51	6.49	122,697
December 22, 2025	6.49	6.48	0	6.49	6.47	344,225
December 19, 2025	6.46	6.5	0	6.5	6.46	267,119
December 18, 2025	6.43	6.49	0	6.49	6.43	838,495
December 17, 2025	6.45	6.43	0	6.46	6.43	1.37M
December 16, 2025	6.46	6.45	0	6.47	6.42	1.35M
December 15, 2025	6.42	6.45	0	6.46	6.42	100,502