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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.94	65.11	65.11	65.95	65	19,426
September 04, 2025	65.5	65.8	65.8	65.8	65.5	26,744
September 03, 2025	65.31	65.16	65.16	65.42	65.14	24,100
September 02, 2025	65.24	64.64	64.64	65.35	64.64	39,131
September 01, 2025	65.27	65.41	65.41	65.41	65.22	30,345
August 29, 2025	65.77	65.26	65.26	65.79	65.23	33,773
August 28, 2025	65.92	65.63	65.63	66	65.54	39,143
August 27, 2025	65.83	65.98	65.98	66.06	65.83	16,036
August 26, 2025	65.6	65.45	65.45	65.63	65.43	25,896
August 25, 2025	65.46	65.61	65.61	65.61	65.44	58,346
August 22, 2025	65.25	65.67	65.67	65.88	65.25	28,749
August 21, 2025	65.32	65.34	65.34	65.37	65.02	134,007
August 20, 2025	65.26	65.12	65.12	65.33	64.93	27,689
August 19, 2025	65.25	65.33	65.33	65.52	65.17	14,786
August 18, 2025	65.16	65.28	65.28	65.33	65.1	12,917
August 15, 2025	65.58	65.14	65.14	65.58	65.13	10,830
August 14, 2025	65.23	65.46	65.46	65.46	65.21	17,096
August 13, 2025	64.94	65	65	65.2	64.9	13,269
August 12, 2025	64.77	64.85	64.85	64.92	64.58	5,991
August 11, 2025	64.81	64.8	64.8	64.9	64.66	16,416
August 08, 2025	64.38	64.42	64.42	64.56	64.33	11,849
August 07, 2025	64.4	64.3	64.3	64.83	64.3	26,913
August 06, 2025	64.62	64.4	64.4	64.63	64.18	30,458
August 05, 2025	64.85	64.24	64.24	64.94	64.24	23,146
August 04, 2025	63.87	64.5	64.5	64.5	63.87	14,604
August 01, 2025	64.95	63.63	63.63	64.96	63.5	23,834
July 31, 2025	65.85	65.48	65.48	66	65.39	17,896
July 30, 2025	65.13	65.47	65.47	65.61	65.06	20,875
July 29, 2025	65.59	65.27	65.27	65.66	65.25	28,516
July 28, 2025	65.07	65.21	65.21	65.23	65.03	14,791
July 25, 2025	64.47	64.6	64.6	64.68	64.43	22,575
July 24, 2025	64.41	64.43	64.43	64.53	64.36	22,251
July 23, 2025	64.19	64.28	64.28	64.41	64.16	31,769
July 22, 2025	64.06	63.86	63.86	64.18	63.82	31,081
July 21, 2025	64.31	64.2	64.2	64.41	64.14	30,527
July 18, 2025	64.58	64.21	64.21	64.58	64.2	22,032
July 17, 2025	64.37	64.55	64.55	64.56	64.28	23,540
July 16, 2025	63.83	63.34	63.34	64.31	63.34	17,565
July 15, 2025	64.37	64.36	64.36	64.49	64.22	19,925
July 14, 2025	63.84	64.06	64.06	64.07	63.78	13,131
July 11, 2025	64.31	64.06	64.06	64.31	63.97	33,339
July 10, 2025	64.02	64.56	64.56	64.56	64	25,212
July 09, 2025	63.79	64.03	64.03	64.26	63.79	28,048
July 08, 2025	63.65	63.88	63.88	63.96	63.59	24,409
July 07, 2025	63.77	63.79	63.79	64.01	63.73	34,897
July 04, 2025	63.72	63.61	63.61	63.72	63.48	17,518
July 03, 2025	63.56	63.98	63.98	64.02	63.45	42,375
July 02, 2025	63.65	63.43	63.43	63.65	63.36	21,711
July 01, 2025	63.44	63.48	63.48	63.53	63.05	31,103
June 30, 2025	63.42	63.27	63.27	63.58	63.25	38,425
June 27, 2025	63.09	63.43	63.43	63.43	63.04	27,413
June 26, 2025	62.84	62.79	62.79	62.85	62.57	14,491
June 25, 2025	63.21	62.98	62.98	63.28	62.98	11,491
June 24, 2025	63.15	62.92	62.92	63.17	62.83	36,500
June 23, 2025	62.4	62.45	62.45	62.76	62.39	17,871
June 20, 2025	62.56	62.52	62.52	62.85	62.38	28,923
June 19, 2025	62.78	62.43	62.43	62.83	62.39	15,392
June 18, 2025	63.11	62.98	62.98	63.27	62.98	20,475
June 17, 2025	63.04	63.23	63.23	63.29	62.88	22,445
June 16, 2025	63.11	63.33	63.33	63.44	62.99	23,935

Xtrackers MSCI World Quality UCITS ETF (XDEQ.DE) XETRA