Xtrackers (IE) Plc - Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF 1D - XQUA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	9.18	9.23	9.23	9.26	9.18	620
October 17, 2025	9.15	9.18	9.18	9.18	9.15	172
October 16, 2025	9.19	9.18	9.18	9.2	9.18	359
October 15, 2025	9.2	9.2	9.2	9.22	9.19	369
October 14, 2025	9.21	9.19	9.19	9.22	9.18	163
October 13, 2025	9.12	9.19	9.19	9.19	9.12	1,010
October 10, 2025	9.19	9.11	9.11	9.2	9.11	11,790
October 09, 2025	9.17	9.19	9.19	9.19	9.17	1,403
October 08, 2025	9.15	9.18	9.18	9.18	9.15	31,152
October 07, 2025	9.11	9.11	9.11	9.13	9.11	10,395
October 06, 2025	9.11	9.08	9.08	9.12	9.08	9
October 03, 2025	9.09	9.08	9.08	9.09	9.08	324
October 02, 2025	9.1	9.11	9.11	9.11	9.08	5
October 01, 2025	9.03	9.09	9.09	9.09	9.03	1,137
September 30, 2025	9.07	9.06	9.06	9.07	9.05	26
September 29, 2025	9.06	9.06	9.06	9.08	9.06	180
September 26, 2025	9.08	9.07	9.07	9.1	9.07	793
September 25, 2025	9.05	9.08	9.08	9.08	9.04	1,407
September 24, 2025	9.02	9.06	9.06	9.08	9.02	62
September 23, 2025	9.02	9.02	9.02	9.03	9.01	622
September 22, 2025	9.06	9.02	9.02	9.06	9.02	10,628
September 19, 2025	9.04	9.05	9.05	9.05	9.04	5,324
September 18, 2025	9.05	9.04	9.04	9.05	9.03	20
September 17, 2025	8.99	9.01	9.01	9.01	8.99	9,702
September 16, 2025	9.05	9	9	9.05	9	757
September 15, 2025	9.07	9.06	9.06	9.07	9.05	416
September 12, 2025	9.06	9.07	9.07	9.08	9.06	1,088
September 11, 2025	9.08	9.08	9.08	9.1	9.08	1,599
September 10, 2025	9.03	9.04	9.04	9.04	9.03	353
September 09, 2025	8.99	9.01	9.01	9.01	8.99	1,277
September 08, 2025	9.01	9	9	9.01	8.99	1,277
September 05, 2025	9	8.98	8.98	9	8.97	9,709
September 04, 2025	8.96	8.99	8.99	8.99	8.96	324
September 03, 2025	8.93	8.93	8.93	8.93	8.92	324
September 02, 2025	8.9	8.9	8.9	8.93	8.89	14
September 01, 2025	8.91	8.9	8.9	8.91	8.88	1,123
August 29, 2025	8.95	8.92	8.92	8.95	8.92	826
August 28, 2025	8.93	8.94	8.94	8.95	8.92	3,889
August 27, 2025	8.94	8.94	8.94	8.97	8.94	186
August 26, 2025	8.96	8.91	8.91	8.96	8.91	107
August 25, 2025	8.91	8.93	8.93	8.93	8.89	363
August 22, 2025	8.94	8.91	8.91	8.95	8.91	0
August 21, 2025	8.94	8.93	8.93	8.94	8.92	50
August 20, 2025	8.95	8.92	8.92	8.95	8.92	243
August 19, 2025	9.12	9.13	8.92	9.13	9.11	77
August 18, 2025	9.1	9.11	8.91	9.12	9.1	881
August 15, 2025	9.14	9.09	9.09	9.14	9.09	549
August 14, 2025	9.14	9.15	9.15	9.15	9.14	682
August 13, 2025	9.1	9.11	9.11	9.12	9.1	816
August 12, 2025	9.14	9.1	9.1	9.15	9.1	832
August 11, 2025	9.09	9.15	9.15	9.15	9.09	2
August 08, 2025	9.1	9.08	9.08	9.12	9.08	1,058
August 07, 2025	9.08	9.12	9.12	9.12	9.08	25
August 06, 2025	9.13	9.1	9.1	9.14	9.08	330
August 05, 2025	9.18	9.14	9.14	9.18	9.14	116
August 04, 2025	9.11	9.14	9.14	9.14	9.11	1
August 01, 2025	9.19	9.12	9.12	9.2	9.12	1,133
July 31, 2025	9.2	9.19	9.19	9.2	9.18	84
July 30, 2025	9.11	9.15	9.15	9.15	9.11	240
July 29, 2025	9.08	9.11	9.11	9.11	9.07	114

Xtrackers (IE) Plc - Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF 1D (XQUA.DE) XETRA