Xtrackers MSCI Philippines UCITS ETF - XPQP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.39	1.39	1.39	1.4	1.39	26,154
February 19, 2026	1.38	1.38	1.38	1.38	1.38	27,657
February 18, 2026	1.38	1.38	1.38	1.39	1.38	14,873
February 17, 2026	1.37	1.38	1.38	1.38	1.37	9,845
February 16, 2026	1.37	1.37	1.37	1.37	1.37	131,929
February 13, 2026	1.37	1.38	1.38	1.38	1.37	18,006
February 12, 2026	1.39	1.38	1.38	1.39	1.38	16,588
February 11, 2026	1.38	1.39	1.39	1.4	1.38	78,006
February 10, 2026	1.37	1.38	1.38	1.38	1.37	84,353
February 09, 2026	1.35	1.35	1.35	1.36	1.34	123,757
February 06, 2026	1.36	1.37	1.37	1.37	1.36	215,448
February 05, 2026	1.36	1.36	1.36	1.37	1.35	164,365
February 04, 2026	1.35	1.36	1.36	1.36	1.35	74,136
February 03, 2026	1.36	1.35	1.35	1.37	1.35	68,536
February 02, 2026	1.34	1.36	1.36	1.36	1.33	181,699
January 30, 2026	1.32	1.33	1.33	1.33	1.32	51,355
January 29, 2026	1.31	1.3	1.3	1.32	1.3	62,133
January 28, 2026	1.33	1.34	1.34	1.34	1.33	50,182
January 27, 2026	1.33	1.32	1.32	1.33	1.32	221,829
January 26, 2026	1.33	1.32	1.32	1.33	1.32	323,499
January 23, 2026	1.35	1.35	1.35	1.36	1.35	20,093
January 22, 2026	1.37	1.37	1.37	1.38	1.37	317,081
January 21, 2026	1.34	1.36	1.36	1.36	1.34	121,824
January 20, 2026	1.35	1.33	1.33	1.36	1.33	32,732
January 19, 2026	1.37	1.38	1.38	1.38	1.37	71,262
January 16, 2026	1.38	1.38	1.38	1.39	1.38	42,096
January 15, 2026	1.38	1.39	1.39	1.39	1.38	77,151
January 14, 2026	1.36	1.36	1.36	1.36	1.35	73,431
January 13, 2026	1.37	1.37	1.37	1.37	1.36	112,915
January 12, 2026	1.36	1.37	1.37	1.38	1.36	215,418
January 09, 2026	1.36	1.37	1.37	1.37	1.35	64,851
January 08, 2026	1.34	1.36	1.36	1.37	1.34	106,533
January 07, 2026	1.34	1.34	1.34	1.35	1.33	171,233
January 06, 2026	1.34	1.36	1.36	1.36	1.34	75,359
January 05, 2026	1.31	1.33	1.33	1.34	1.31	425,901
January 02, 2026	1.31	1.31	1.31	1.32	1.3	91,260
December 30, 2025	1.29	1.3	1.3	1.3	1.29	21,774
December 29, 2025	1.29	1.29	1.29	1.3	1.28	94,234
December 23, 2025	1.28	1.29	1.29	1.29	1.28	11,198
December 22, 2025	1.29	1.29	1.29	1.29	1.28	34,075
December 19, 2025	1.27	1.28	1.28	1.29	1.27	105,192
December 18, 2025	1.3	1.3	1.3	1.3	1.29	21,141
December 17, 2025	1.3	1.31	1.31	1.31	1.3	25,957
December 16, 2025	1.29	1.29	1.29	1.3	1.29	32,223
December 15, 2025	1.29	1.29	1.29	1.29	1.29	40,584
December 12, 2025	1.29	1.29	1.29	1.29	1.28	43,629
December 11, 2025	1.29	1.28	1.28	1.29	1.28	24,912
December 10, 2025	1.28	1.27	1.27	1.28	1.27	29,611
December 09, 2025	1.31	1.27	1.27	1.31	1.27	85,584
December 08, 2025	1.28	1.28	1.28	1.28	1.27	9,783
December 05, 2025	1.28	1.28	1.28	1.29	1.27	10,738
December 04, 2025	1.26	1.25	1.25	1.26	1.25	37,038
December 03, 2025	1.27	1.26	1.26	1.28	1.26	141,256
December 02, 2025	1.3	1.3	1.3	1.3	1.29	40,937
December 01, 2025	1.3	1.3	1.3	1.3	1.29	24,938
November 28, 2025	1.29	1.3	1.3	1.31	1.29	61,810
November 27, 2025	1.29	1.29	1.29	1.29	1.28	4,160
November 26, 2025	1.28	1.3	1.3	1.3	1.27	37,177
November 25, 2025	1.29	1.3	1.3	1.31	1.29	4,663
November 24, 2025	1.31	1.31	1.31	1.31	1.3	70,449

Xtrackers MSCI Philippines UCITS ETF (XPQP.DE) XETRA