Xtrackers MSCI World Quality UCITS ETF - XDEQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,181	6,157	6,157	6,187.75	6,147.37	15,208
January 13, 2026	6,185	6,176	6,176	6,195	6,163	5,073
January 12, 2026	6,174	6,192	6,192	6,193	6,166.51	3,018
January 09, 2026	6,171	6,207	6,207	6,212.95	6,168	7,187
January 08, 2026	6,122	6,148	6,148	6,151	6,121.47	8,047
January 07, 2026	6,146	6,149	6,149	6,153	6,131.05	19,434
January 06, 2026	6,088.41	6,129	6,129	6,138.6	6,074.63	16,019
January 05, 2026	6,109	6,104	6,104	6,111	6,070.38	16,218
January 02, 2026	6,064	6,028	6,028	6,078	6,027	5,665
December 31, 2025	6,057	6,065.5	6,065.5	6,076	6,057	1,442
December 30, 2025	6,049	6,069	6,069	6,078	6,047.89	3,967
December 29, 2025	6,062.13	6,049	6,049	6,092	6,049	4,849
December 24, 2025	6,050.24	6,046	6,046	6,061	6,028	545
December 23, 2025	6,033.08	6,054	6,054	6,059	6,033.08	2,254
December 22, 2025	6,037	6,048	6,048	6,074	6,021	5,129
December 19, 2025	6,037	6,051.5	6,051.5	6,057.22	6,018.26	18,244
December 18, 2025	5,992	6,033	6,033	6,035	5,980.84	8,906
December 17, 2025	6,043.1	5,987	5,987	6,054.21	5,987	12,504
December 16, 2025	6,017	5,997.3	5,997.3	6,030	5,997.3	5,165
December 15, 2025	6,065	6,051	6,051	6,067	6,037.47	10,069
December 12, 2025	6,086.32	6,047	6,047	6,090	6,047	2,321
December 11, 2025	5,997	6,035	6,035	6,043	5,996	7,118
December 10, 2025	6,031.47	6,026	6,026	6,052	6,020	6,912
December 09, 2025	6,066	6,043	6,043	6,066	6,030.82	5,542
December 08, 2025	6,067.59	6,039	6,039	6,077	6,039	5,817
December 05, 2025	6,050.27	6,066	6,066	6,079.96	6,050.27	10,875
December 04, 2025	6,056	6,034	6,034	6,060.78	6,027	4,103
December 03, 2025	6,062	6,034	6,034	6,087	6,025.23	22,406
December 02, 2025	6,079	6,065	6,065	6,080	6,043	3,787
December 01, 2025	6,051	6,060	6,060	6,064.04	6,012.87	8,169
November 28, 2025	6,046	6,053	6,053	6,082	6,046	2,298
November 27, 2025	6,037	6,031	6,031	6,052	6,031	2,674
November 26, 2025	6,038.19	6,052	6,052	6,073.23	6,028.36	42,595
November 25, 2025	5,984	5,986	5,986	5,987	5,956	4,557
November 24, 2025	5,972	5,984	5,984	5,997.66	5,952	8,701
November 21, 2025	5,897	5,931	5,931	5,931	5,880	4,019
November 20, 2025	6,022	5,986.5	5,986.5	6,052	5,986.5	611,471
November 19, 2025	5,912.24	5,938	5,938	5,973.97	5,911	6,356
November 18, 2025	5,920	5,904	5,904	5,930	5,867	4,510
November 17, 2025	5,991	5,969	5,969	6,039	5,969	8,745
November 14, 2025	6,011	6,011	6,011	6,014	5,936	3,071
November 13, 2025	6,090	6,023	6,023	6,090	6,023	3,221
November 12, 2025	6,099	6,076	6,076	6,100.4	6,072.99	3,260
November 11, 2025	6,039	6,029	6,029	6,043	6,020	8,850
November 10, 2025	5,981.08	5,981	5,981	6,008	5,975.5	6,119
November 07, 2025	5,967	5,890.5	5,890.5	5,999	5,890.5	7,481
November 06, 2025	6,052	5,974	5,974	6,052	5,974	4,274
November 05, 2025	6,025.6	6,053	6,053	6,061.94	6,020	10,292
November 04, 2025	5,993	6,045.5	6,045.5	6,049.98	5,986	17,715
November 03, 2025	6,060	6,022	6,022	6,061.81	6,017.03	3,148
October 31, 2025	6,076	6,038.5	6,038.5	6,083	6,037.42	3,826
October 30, 2025	6,063.37	6,088	6,088	6,088	6,054	8,052
October 29, 2025	6,101	6,080	6,080	6,101	6,073.03	1,269
October 28, 2025	6,034.79	6,051	6,051	6,069.91	6,023.6	4,736
October 27, 2025	6,002	6,018.5	6,018.5	6,025	5,996.2	3,753
October 24, 2025	5,951	5,988.5	5,988.5	5,988.5	5,951	954
October 23, 2025	5,925	5,944	5,944	5,944	5,905.55	2,221
October 22, 2025	5,943.8	5,906	5,906	5,953.55	5,906	5,916
October 21, 2025	5,915.53	5,929	5,929	5,929	5,913.66	6,423
October 20, 2025	5,870.59	5,902	5,902	5,904.97	5,852	9,755

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