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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.24	1.23	1.23	1.24	1.22	191,314
November 06, 2025	1.26	1.27	1.27	1.27	1.26	30,859
November 05, 2025	1.26	1.28	1.28	1.28	1.26	18,380
November 04, 2025	1.27	1.28	1.28	1.28	1.26	36,485
November 03, 2025	1.45	1.45	1.45	1.45	1.45	240,255
October 31, 2025	1.28	1.29	1.29	1.29	1.28	26,149
October 30, 2025	1.27	1.28	1.28	1.28	1.27	47,472
October 29, 2025	1.28	1.29	1.29	1.29	1.27	67,730
October 28, 2025	1.26	1.27	1.27	1.27	1.26	48,406
October 27, 2025	1.27	1.27	1.27	1.27	1.27	148,343
October 24, 2025	1.29	1.29	1.29	1.29	1.29	38,432
October 23, 2025	1.3	1.3	1.3	1.3	1.3	2,974
October 22, 2025	1.29	1.3	1.3	1.3	1.29	16,596
October 21, 2025	1.31	1.31	1.31	1.32	1.3	52,377
October 20, 2025	1.31	1.32	1.32	1.32	1.3	29,429
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

Xtrackers MSCI Philippines UCITS ETF (XPQP.DE) XETRA