Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF 1D (XQUA.DE) XETRA
9.11
+0.0136(+0.15%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.11
+0.0136(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.11 | 9.11 | 9.11 | 9.14 | 9.11 | 3,358 |
| March 12, 2026 | 9.1 | 9.1 | 9.1 | 9.11 | 9.08 | 654 |
| March 11, 2026 | 9.05 | 9.08 | 9.08 | 9.1 | 9.05 | 9 |
| March 10, 2026 | 9.05 | 9.08 | 9.08 | 9.11 | 9.05 | 2,277 |
| March 09, 2026 | 9.09 | 9.07 | 9.07 | 9.11 | 8.99 | 3,443 |
| March 06, 2026 | 9.13 | 9.08 | 9.08 | 9.13 | 9.08 | 4,540 |
| March 05, 2026 | 9.14 | 9.13 | 9.13 | 9.14 | 9.11 | 4,196 |
| March 04, 2026 | 9.08 | 9.12 | 9.12 | 9.13 | 9.04 | 13,395 |
| March 03, 2026 | 9.14 | 9.13 | 9.13 | 9.14 | 9.1 | 485 |
| March 02, 2026 | 9.11 | 9.09 | 9.09 | 9.11 | 9.05 | 6,807 |
| February 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04 | 1,302 |
| February 26, 2026 | 9.05 | 9.06 | 9.06 | 9.08 | 9.04 | 7,867 |
| February 25, 2026 | 9.06 | 9.05 | 9.05 | 9.06 | 9.05 | 369 |
| February 24, 2026 | 9.07 | 9.06 | 9.06 | 9.07 | 9.06 | 39 |
| February 23, 2026 | 9.03 | 9.04 | 9.04 | 9.05 | 9.03 | 14,765 |
| February 20, 2026 | 9.07 | 9.04 | 0 | 9.07 | 9.04 | 1,668 |
| February 19, 2026 | 9.03 | 9.04 | 0 | 9.04 | 9.03 | 2,173 |
| February 18, 2026 | 8.99 | 9.02 | 0 | 9.03 | 8.99 | 2,173 |
| February 17, 2026 | 9.22 | 9.22 | 0 | 9.23 | 9.22 | 24 |
| February 16, 2026 | 9.19 | 9.21 | 0 | 9.21 | 9.17 | 4,149 |
| February 13, 2026 | 9.15 | 9.17 | 0 | 9.17 | 9.15 | 699 |
| February 12, 2026 | 9.12 | 9.14 | 0 | 9.14 | 9.12 | 699 |
| February 11, 2026 | 9.08 | 9.12 | 0 | 9.14 | 9.08 | 1,044 |
| February 10, 2026 | 9.07 | 9.1 | 0 | 9.11 | 9.07 | 2,408 |
| February 09, 2026 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 235 |
| February 06, 2026 | 9.13 | 9.12 | 0 | 9.15 | 9.11 | 8,146 |
| February 05, 2026 | 9.09 | 9.14 | 0 | 9.15 | 9.09 | 12,186 |
| February 04, 2026 | 9 | 9.1 | 0 | 9.1 | 9 | 56,219 |
| February 03, 2026 | 9.08 | 9.07 | 0 | 9.1 | 9.07 | 2,381 |
| February 02, 2026 | 9.06 | 9.09 | 0 | 9.09 | 9.06 | 3,993 |
| January 30, 2026 | 8.97 | 9.04 | 0 | 9.04 | 8.97 | 1,622 |
| January 29, 2026 | 8.96 | 8.99 | 0 | 8.99 | 8.96 | 10,088 |
| January 28, 2026 | 8.96 | 9.01 | 0 | 9.01 | 8.96 | 3,326 |
| January 27, 2026 | 9.07 | 8.97 | 0 | 9.08 | 8.97 | 2,644 |
| January 26, 2026 | 9.08 | 9.06 | 0 | 9.09 | 9.06 | 224 |
| January 23, 2026 | 9.16 | 9.13 | 0 | 9.16 | 9.13 | 5,007 |
| January 22, 2026 | 9.19 | 9.14 | 0 | 9.19 | 9.14 | 1,320 |
| January 21, 2026 | 9.11 | 9.15 | 0 | 9.15 | 9.11 | 1,887 |
| January 20, 2026 | 9.14 | 9.11 | 0 | 9.14 | 9.09 | 18 |
| January 19, 2026 | 9.19 | 9.19 | 0 | 9.21 | 9.19 | 412 |
| January 16, 2026 | 9.25 | 9.26 | 0 | 9.26 | 9.25 | 1,333 |
| January 15, 2026 | 9.24 | 9.22 | 0 | 9.27 | 9.22 | 12,398 |
| January 14, 2026 | 9.2 | 9.2 | 0 | 9.22 | 9.2 | 3,561 |
| January 13, 2026 | 9.18 | 9.2 | 0 | 9.2 | 9.18 | 25 |
| January 12, 2026 | 9.16 | 9.19 | 0 | 9.19 | 9.16 | 3,405 |
| January 09, 2026 | 9.19 | 9.22 | 0 | 9.22 | 9.19 | 20 |
| January 08, 2026 | 9.18 | 9.18 | 0 | 9.18 | 9.16 | 11 |
| January 07, 2026 | 9.18 | 9.18 | 0 | 9.2 | 9.17 | 1,819 |
| January 06, 2026 | 9.15 | 9.17 | 0 | 9.17 | 9.15 | 3,526 |
| January 05, 2026 | 9.18 | 9.16 | 0 | 9.2 | 9.16 | 6,777 |
| January 02, 2026 | 9.18 | 9.14 | 0 | 9.18 | 9.13 | 1,779 |
| December 30, 2025 | 9.15 | 9.15 | 0 | 9.15 | 9.13 | 104 |
| December 29, 2025 | 9.12 | 9.11 | 0 | 9.17 | 9.11 | 112 |
| December 23, 2025 | 9.15 | 9.12 | 0 | 9.15 | 9.11 | 496 |
| December 22, 2025 | 9.13 | 9.14 | 0 | 9.15 | 9.13 | 8,061 |
| December 19, 2025 | 9.17 | 9.16 | 0 | 9.18 | 9.15 | 1,746 |
| December 18, 2025 | 9.13 | 9.05 | 0 | 9.22 | 9.05 | 220,277 |
| December 17, 2025 | 9.16 | 9.11 | 0 | 9.16 | 9.11 | 2,544 |
| December 16, 2025 | 9.14 | 9.1 | 0 | 9.14 | 9.1 | 446 |
| December 15, 2025 | 9.16 | 9.15 | 0 | 9.16 | 9.11 | 1,759 |