Xtrackers MSCI World Quality UCITS ETF (XDEQ.L) LSE

5,676.00

+24.5(+0.43%)

Updated at September 08 10:31AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,7295,651.55,651.55,7295,650.0414,430
September 04, 20255,6865,7005,7005,7035,68141,736
September 03, 20255,670.655,6585,6585,685.255,65816,275
September 02, 20255,648.315,635.55,635.55,6735,635.516,581
September 01, 20255,655.595,6485,6485,6715,63014,650
August 29, 20255,6815,6525,6525,6925,650.38,612
August 28, 20255,6775,6665,6665,6915,663.038,497
August 27, 20255,6865,6875,6875,7005,6651,593
August 26, 20255,6645,6545,6545,6705,65414,662
August 22, 20255,6495,682.55,682.55,7035,64924,863
August 21, 20255,6535,6565,6565,6565,62964,887
August 20, 20255,6345,638.55,638.55,6505,61722,118
August 19, 20255,6445,644.55,644.55,6595,6293,039
August 18, 20255,649.675,6365,6365,6535,6043,983
August 15, 20255,651.015,6215,6215,6585,618.072,934
August 14, 20255,607.685,6275,6275,637.965,604.264,919
August 13, 20255,6225,6125,6125,6245,6062,121
August 12, 20255,6095,6065,6065,6095,578.346,185
August 11, 20255,6155,605.55,605.55,6315,5987,352
August 08, 20255,5915,588.55,588.55,600.965,5753,905
August 07, 20255,6425,578.55,578.55,6555,5789,420
August 06, 20255,6275,6155,6155,6285,59314,459
August 05, 20255,6395,597.55,597.55,6515,5962,066
August 04, 20255,5875,6135,6135,6135,55716,541
August 01, 20255,6355,5505,5505,6465,537.963,940
July 31, 20255,6945,6735,6735,705.985,654.453,789
July 30, 20255,6395,6545,6545,6655,6296,224
July 29, 20255,675.555,6445,6445,6895,6444,871
July 28, 20255,6845,6515,6515,6965,6482,601
July 25, 20255,6195,6445,6445,6485,6163,907
July 24, 20255,589.535,6065,6065,6115,5823,904
July 23, 20255,5665,5585,5585,5825,5548,020
July 22, 20255,561.475,5495,5495,5685,546.34,021
July 21, 20255,5665,5665,5665,5875,554.784,468
July 18, 20255,5935,5665,5665,5955,562.036,904
July 17, 20255,5815,5815,5815,5815,5638,269
July 16, 20255,537.825,5235,5235,5635,5214,898
July 15, 20255,5945,579.55,579.55,5965,572.659,381
July 14, 20255,5425,5635,5635,5635,5136,653
July 11, 20255,5645,5475,5475,5645,523.1510,852
July 10, 20255,5295,5585,5585,5585,5165,464
July 09, 20255,5135,517.55,517.55,534.975,4953,551
July 08, 20255,4855,5085,5085,5245,48411,607
July 07, 20255,5105,4855,4855,521.125,4851,674
July 04, 20255,4965,492.55,492.55,4965,4788,511
July 03, 20255,4945,5105,5105,514.975,479.536,181
July 02, 20255,4725,485.55,485.55,5025,45218,208
July 01, 20255,4435,454.55,454.55,454.55,410.23,433
June 30, 20255,431.275,422.55,422.55,4395,41512,023
June 27, 20255,3795,419.55,419.55,419.55,36513,705
June 26, 20255,3655,3495,3495,3655,341.971,929
June 25, 20255,3905,3735,3735,3975,3737,014
June 24, 20255,3795,367.55,367.55,4035,356.191,741
June 23, 20255,3605,341.55,341.55,3725,333.925,519
June 20, 20255,3525,3455,3455,3625,3267,624
June 19, 20255,3485,3355,3355,3755,328.085,112
June 18, 20255,3995,390.55,390.55,4095,39011,741
June 17, 20255,3785,398.55,398.55,400.975,3664,897
June 16, 20255,376.825,3955,3955,4065,37126,091
June 13, 20255,3895,3765,3765,4095,36628,864