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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,289	6,279	6,279	6,310	6,247.16	11,752
February 19, 2026	6,259.55	6,260	6,260	6,275	6,248	2,692
February 18, 2026	6,231	6,256	6,256	6,266.93	6,218	3,477
February 17, 2026	6,192.56	6,214	6,214	6,219.8	6,172	5,425
February 16, 2026	6,172	6,158	6,158	6,175	6,149	8,562
February 13, 2026	6,170	6,182	6,182	6,182	6,154.08	5,059
February 12, 2026	6,247	6,168	6,168	6,253	6,168	10,800
February 11, 2026	6,209	6,221	6,221	6,227	6,183.2	17,338
February 10, 2026	6,206.73	6,207	6,207	6,219.95	6,187.69	12,829
February 09, 2026	6,216	6,197	6,197	6,233	6,184.05	5,451
February 06, 2026	6,117	6,175	6,175	6,178.88	6,117	15,079
February 05, 2026	6,133.91	6,134	6,134	6,162	6,104.09	15,236
February 04, 2026	6,099	6,137	6,137	6,144	6,080.78	27,374
February 03, 2026	6,178	6,119.5	6,119.5	6,190	6,119.5	2,095
February 02, 2026	6,072	6,172	6,172	6,178	6,069	44,119
January 30, 2026	6,086	6,113	6,113	6,127.05	6,073	36,785
January 29, 2026	6,129	6,091	6,091	6,144.51	6,072	7,793
January 28, 2026	6,155	6,117.5	6,117.5	6,171	6,104	160,318
January 27, 2026	6,162	6,139	6,139	6,167	6,123.75	2,593
January 26, 2026	6,125	6,124	6,124	6,134.95	6,097	9,511
January 23, 2026	6,159	6,141	6,141	6,179	6,134.59	16,046
January 22, 2026	6,174	6,171	6,171	6,208.74	6,171	2,049
January 21, 2026	6,110.98	6,136	6,136	6,149.52	6,094	4,431
January 20, 2026	6,106	6,136	6,136	6,136	6,085	8,653
January 19, 2026	6,175	6,149	6,149	6,186	6,149	4,809
January 16, 2026	6,235	6,233	6,233	6,240	6,213.05	7,861
January 15, 2026	6,195	6,240	6,240	6,248.68	6,194.7	11,894
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

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