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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.87	71.94	71.94	72	71.48	34,996
February 19, 2026	71.77	71.58	71.58	71.82	71.41	25,009
February 18, 2026	71.37	71.74	71.74	71.79	71.35	33,071
February 17, 2026	70.9	71.05	71.05	71.21	70.7	29,519
February 16, 2026	70.93	70.8	70.8	71.04	70.76	25,679
February 13, 2026	70.78	70.9	70.9	71.08	70.53	67,707
February 12, 2026	71.7	70.84	70.84	71.7	70.8	18,771
February 11, 2026	71.22	71.48	71.48	71.89	71.02	41,119
February 10, 2026	71.15	71.32	71.32	71.41	71.12	18,022
February 09, 2026	71.32	71.23	71.23	71.38	70.85	23,820
February 06, 2026	70.3	71.12	71.12	71.17	70.21	50,075
February 05, 2026	70.79	70.46	70.46	70.99	70.12	44,437
February 04, 2026	70.68	70.95	70.95	71.24	70.6	50,036
February 03, 2026	71.61	71.02	71.02	71.71	71	25,642
February 02, 2026	70.22	71.42	71.42	71.45	70.07	67,964
January 30, 2026	70.17	70.64	70.64	70.75	70.16	43,415
January 29, 2026	70.7	70.33	70.33	71.01	70.1	156,161
January 28, 2026	70.95	70.59	70.59	71.03	70.48	62,418
January 27, 2026	71.05	70.6	70.6	71.05	70.6	25,849
January 26, 2026	70.55	70.64	70.64	70.71	70.25	19,678
January 23, 2026	70.99	70.89	70.89	71.05	70.71	42,978
January 22, 2026	71.06	70.9	70.9	71.28	70.89	26,574
January 21, 2026	70.07	70.41	70.41	70.56	69.61	24,869
January 20, 2026	70.4	70.31	70.31	70.4	69.85	49,451
January 19, 2026	71.14	70.93	70.93	71.28	70.87	36,935
January 16, 2026	71.93	71.93	71.93	71.95	71.68	34,680
January 15, 2026	71.6	71.92	71.92	72.03	71.58	107,785
January 14, 2026	71.32	71.02	71.02	71.4	70.94	26,803
January 13, 2026	71.46	71.29	71.29	71.54	71.1	26,252
January 12, 2026	71.15	70.81	70.81	71.46	70.81	27,710
January 09, 2026	71.01	71.5	71.5	71.65	71.01	41,531
January 08, 2026	70.6	70.83	70.83	70.89	70.48	29,511
January 07, 2026	71.04	70.9	70.9	71.05	70.77	69,798
January 06, 2026	70.26	71	71	71	70.18	74,535
January 05, 2026	69.99	70.41	70.5	70.5	69.9	39,898
January 02, 2026	69.51	69.51	69.51	69.72	69.2	49,470
December 30, 2025	69.46	69.59	69.59	69.59	69.43	24,833
December 29, 2025	69.56	69.48	69.48	69.6	69.31	28,299
December 23, 2025	69.21	69.34	69.34	69.4	69.11	16,280
December 22, 2025	69.18	69.21	69.21	69.24	69.04	40,616
December 19, 2025	68.74	69.02	69.02	69.1	68.63	26,320
December 18, 2025	68.2	68.88	68.88	68.93	68.2	25,297
December 17, 2025	68.78	68.25	68.14	68.89	68.25	18,415
December 16, 2025	68.58	68.42	68.42	68.8	68.31	35,712
December 15, 2025	69.08	68.87	68.87	69.2	68.7	29,378
December 12, 2025	69.4	68.78	68.78	69.47	68.7	18,455
December 11, 2025	68.6	68.93	68.93	69.04	68.55	19,050
December 10, 2025	68.93	69	69	69.02	68.86	13,304
December 09, 2025	69.25	69.15	69.15	69.25	69.06	13,250
December 08, 2025	69.42	69.06	69.06	69.48	69.06	23,707
December 05, 2025	69.32	69.5	69.5	69.64	69.28	18,493
December 04, 2025	69.19	69.15	69.15	69.43	69.09	19,931
December 03, 2025	69.17	69.09	69.09	69.21	68.78	15,173
December 02, 2025	68.88	68.97	68.97	69.2	68.8	24,049
December 01, 2025	68.74	69.02	69.02	69.02	68.51	37,685
November 28, 2025	69.16	69.15	69.15	69.27	69	58,318
November 27, 2025	68.94	68.97	68.97	69.08	68.93	14,432
November 26, 2025	68.8	69.05	69.05	69.05	68.7	26,392
November 25, 2025	68.12	68.28	68.28	68.28	67.74	17,040
November 24, 2025	67.87	68.09	68.09	68.09	67.46	18,697

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