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
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
July 28, 2025	8.96	9.01	9.01	9.01	8.96	135
July 25, 2025	8.91	8.93	8.93	8.93	8.91	50
July 24, 2025	8.91	8.9	8.9	8.91	8.9	313
July 23, 2025	8.92	8.94	8.94	8.94	8.92	577
July 22, 2025	8.94	8.93	8.93	8.95	8.93	3
July 21, 2025	8.98	8.95	8.95	8.98	8.95	357
July 18, 2025	8.96	8.95	8.95	8.96	8.89	12,894
July 17, 2025	8.97	8.98	8.98	8.98	8.96	18
July 16, 2025	8.91	8.86	8.86	8.99	8.86	343
July 15, 2025	8.93	8.95	8.95	8.95	8.92	20,119
July 14, 2025	8.89	8.89	8.89	8.9	8.89	64
July 11, 2025	8.93	8.9	8.9	8.93	8.9	585
July 10, 2025	8.91	8.95	8.95	8.95	8.91	1,107
July 09, 2025	8.86	8.91	8.91	8.91	8.86	400
July 08, 2025	8.88	8.88	8.88	8.9	8.88	10,499
July 07, 2025	8.92	8.9	8.9	8.92	8.9	61
July 04, 2025	8.9	8.89	8.89	8.91	8.89	503
July 03, 2025	8.88	8.9	8.9	8.9	8.88	752
July 02, 2025	8.9	8.87	8.87	8.9	8.87	1,001
July 01, 2025	8.9	8.88	8.88	8.9	8.84	9,442
June 30, 2025	8.85	8.87	8.87	8.88	8.85	119
June 27, 2025	8.9	8.88	8.88	8.9	8.88	0
June 26, 2025	8.9	8.89	8.89	8.9	8.88	0
June 25, 2025	8.95	8.92	8.92	8.96	8.92	64
June 24, 2025	8.94	8.94	8.94	8.94	8.93	147
June 23, 2025	8.98	8.96	8.96	9	8.95	962
June 20, 2025	8.98	8.96	8.96	8.98	8.94	536
June 19, 2025	8.99	8.98	8.98	8.99	8.98	1,544
June 18, 2025	8.95	8.96	8.96	8.98	8.95	2,553
June 17, 2025	8.92	8.94	8.94	8.94	8.91	76
June 16, 2025	8.91	8.91	8.91	8.91	8.87	1,633

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