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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.87	67.55	67.55	67.55	66.64	30,872
November 20, 2025	68.21	67.85	67.85	68.55	67.85	21,786
November 19, 2025	66.99	67.29	67.29	67.77	66.95	21,888
November 18, 2025	67.13	67.05	67.05	67.31	66.59	19,848
November 17, 2025	68.32	67.84	67.84	68.39	67.69	24,752
November 14, 2025	67.85	68.11	68.11	68.11	67.27	28,661
November 13, 2025	68.95	68.2	68.2	69.03	68.18	29,685
November 12, 2025	68.96	68.85	68.85	69.15	68.76	16,437
November 11, 2025	68.5	68.5	68.5	68.61	68.33	23,136
November 10, 2025	68	68.11	68.11	68.35	67.92	10,802
November 07, 2025	67.94	66.98	66.98	67.97	66.96	51,777
November 06, 2025	68.36	67.79	67.79	68.57	67.79	17,055
November 05, 2025	68.27	68.8	68.8	68.8	68.23	18,169
November 04, 2025	68.16	68.6	68.6	68.73	68.02	16,728
November 03, 2025	68.84	68.7	68.7	69.13	68.65	43,006
October 31, 2025	69	68.79	68.79	69.08	68.7	73,678
October 30, 2025	68.91	69.11	69.11	69.21	68.83	24,194
October 29, 2025	69.23	69.02	69.02	69.33	68.98	21,406
October 28, 2025	68.9	68.91	68.91	69.2	68.86	25,689
October 27, 2025	68.87	68.96	68.96	68.97	68.7	15,284
October 24, 2025	68.4	68.51	68.51	68.52	68.27	10,595
October 23, 2025	68.14	68.21	68.21	68.21	67.88	8,763
October 22, 2025	68.22	67.94	67.94	68.4	67.94	28,247
October 21, 2025	68.04	68.36	68.36	68.42	68.04	9,363
October 20, 2025	67.51	67.94	67.94	67.97	67.41	29,397
October 17, 2025	66.07	66.81	66.81	67.07	65.88	33,908
October 16, 2025	67.54	67.32	67.32	67.64	67.25	12,083
October 15, 2025	67.56	67.57	67.57	67.95	67.48	24,039
October 14, 2025	67	67.28	67.28	67.28	66.85	33,042
October 13, 2025	67.31	67.52	67.52	67.56	67.21	17,780
October 10, 2025	68.41	67.16	67.16	68.56	67.16	19,613
October 09, 2025	68.58	68.48	68.48	68.65	68.41	15,227
October 08, 2025	68.24	68.54	68.54	68.55	68.19	15,898
October 07, 2025	68.11	68.04	68.04	68.36	68.04	55,929
October 06, 2025	68.13	68.09	68.09	68.39	67.99	48,333
October 03, 2025	67.85	67.88	67.88	67.94	67.64	21,163
October 02, 2025	67.57	67.63	67.63	67.73	67.49	17,051
October 01, 2025	66.43	67.27	67.27	67.27	66.37	28,102
September 30, 2025	66.53	66.68	66.68	66.72	66.34	25,052
September 29, 2025	66.67	66.62	66.62	66.82	66.5	25,947
September 26, 2025	66.39	66.41	66.41	66.62	66.34	20,885
September 25, 2025	66.22	66.39	66.39	66.42	66.11	15,848
September 24, 2025	66.37	66.41	66.41	66.56	66.3	50,984
September 23, 2025	66.54	66.52	66.52	66.72	66.45	90,729
September 22, 2025	66.44	66.41	66.41	66.47	66.15	250,834
September 19, 2025	66.16	66.27	66.27	66.49	66.11	32,116
September 18, 2025	65.86	66.37	66.37	66.44	65.85	21,662
September 17, 2025	65.43	65.5	65.5	65.57	65.37	16,277
September 16, 2025	65.88	65.38	65.38	65.94	65.34	18,638
September 15, 2025	65.94	65.85	65.85	65.97	65.72	26,453
September 12, 2025	65.9	65.88	65.88	66.07	65.88	29,555

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