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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.31	1.31	1.31	1.31	1.3	17,648
October 16, 2025	1.32	1.31	1.31	1.32	1.31	21,413
October 15, 2025	1.32	1.32	1.32	1.33	1.32	10,969
October 14, 2025	1.32	1.32	1.32	1.32	1.31	48,947
October 13, 2025	1.31	1.31	1.31	1.32	1.3	52,807
October 10, 2025	1.31	1.3	1.3	1.33	1.3	54,194
October 09, 2025	1.32	1.31	1.31	1.32	1.3	30,084
October 08, 2025	1.33	1.32	1.32	1.33	1.32	163,367
October 07, 2025	1.31	1.31	1.31	1.32	1.31	68,542
October 06, 2025	1.3	1.29	1.29	1.3	1.29	167,104
October 03, 2025	1.32	1.32	1.32	1.32	1.3	149,360
October 02, 2025	1.28	1.29	1.29	1.3	1.28	28,113
October 01, 2025	1.28	1.28	1.28	1.3	1.27	241,870
September 30, 2025	1.27	1.27	1.27	1.27	1.27	63,187
September 29, 2025	1.29	1.28	1.28	1.29	1.28	94,061
September 26, 2025	1.29	1.29	1.29	1.3	1.29	39,460
September 25, 2025	1.31	1.3	1.3	1.31	1.29	212,747
September 24, 2025	1.32	1.31	1.31	1.33	1.31	67,735
September 23, 2025	1.33	1.33	1.33	1.34	1.32	182,992
September 22, 2025	1.36	1.36	1.36	1.37	1.35	68,507
September 19, 2025	1.37	1.37	1.37	1.38	1.36	65,510
September 18, 2025	1.36	1.36	1.36	1.36	1.35	41,371
September 17, 2025	1.35	1.36	1.36	1.36	1.35	23,002
September 16, 2025	1.34	1.34	1.34	1.35	1.34	9,841
September 15, 2025	1.32	1.32	1.32	1.33	1.32	72,057
September 12, 2025	1.34	1.34	1.34	1.34	1.33	111,797
September 11, 2025	1.34	1.35	1.35	1.35	1.34	73,603
September 10, 2025	1.33	1.35	1.35	1.35	1.33	82,735
September 09, 2025	1.33	1.33	1.33	1.35	1.33	17,830
September 08, 2025	1.35	1.33	1.33	1.35	1.3	24,696
September 05, 2025	1.35	1.34	1.34	1.37	1.34	5,851
September 04, 2025	1.34	1.34	1.34	1.34	1.33	388
September 03, 2025	1.33	1.33	1.33	1.34	1.33	19,325
September 02, 2025	1.33	1.33	1.33	1.34	1.33	54,762
September 01, 2025	1.34	1.34	1.34	1.34	1.34	26,963
August 29, 2025	1.35	1.34	1.34	1.35	1.34	18,352
August 28, 2025	1.36	1.36	1.36	1.37	1.36	34,803
August 27, 2025	1.37	1.38	1.38	1.38	1.37	14,391
August 26, 2025	1.36	1.35	1.35	1.36	1.34	51,077
August 25, 2025	1.38	1.38	1.38	1.38	1.38	492
August 22, 2025	1.38	1.38	1.38	1.39	1.38	449,965
August 21, 2025	1.37	1.37	1.37	1.38	1.36	5,657
August 20, 2025	1.37	1.37	1.37	1.38	1.37	2,166
August 19, 2025	1.36	1.37	1.37	1.37	1.36	12,568
August 18, 2025	1.36	1.36	1.36	1.38	1.36	6,568
August 15, 2025	1.37	1.36	1.36	1.37	1.36	4,123
August 14, 2025	1.37	1.36	1.36	1.37	1.36	3,763
August 13, 2025	1.38	1.37	1.37	1.38	1.37	23,745
August 12, 2025	1.37	1.37	1.37	1.38	1.36	16,764
August 11, 2025	1.36	1.36	1.36	1.37	1.35	11,704
August 08, 2025	1.37	1.38	1.38	1.39	1.37	220
August 07, 2025	1.38	1.37	1.37	1.38	1.37	41,746
August 06, 2025	1.37	1.37	1.37	1.38	1.37	34,434
August 05, 2025	1.38	1.37	1.37	1.38	1.37	18,019
August 04, 2025	1.36	1.38	1.38	1.38	1.36	17,896
August 01, 2025	1.36	1.35	1.35	1.36	1.34	57,729
July 31, 2025	1.34	1.35	1.35	1.35	1.34	45,537
July 30, 2025	1.37	1.37	1.37	1.38	1.36	111,812
July 29, 2025	1.38	1.38	1.38	1.38	1.38	25,839
July 28, 2025	1.37	1.38	1.38	1.38	1.37	10,382

Xtrackers MSCI Philippines UCITS ETF (XPQP.DE) XETRA