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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	10.74	10.74	10.74	10.74	10.74	0
November 28, 2025	10.77	10.77	10.77	10.77	10.77	0
November 27, 2025	10.77	10.77	10.77	10.77	10.77	0
November 26, 2025	10.77	10.77	10.77	10.77	10.77	0
November 25, 2025	10.76	10.76	10.76	10.76	10.76	0
November 24, 2025	10.76	10.76	10.76	10.76	10.76	0
November 21, 2025	10.74	10.74	10.74	10.74	10.74	0
November 20, 2025	10.73	10.73	10.73	10.73	10.73	0
November 19, 2025	10.73	10.73	10.73	10.73	10.73	0
November 18, 2025	10.73	10.73	10.73	10.73	10.73	0
November 17, 2025	10.74	10.74	10.74	10.74	10.74	0
November 14, 2025	10.74	10.74	10.74	10.74	10.74	0
November 13, 2025	10.74	10.74	10.74	10.74	10.74	0
November 12, 2025	10.76	10.76	10.76	10.76	10.76	0
November 11, 2025	10.76	10.76	10.76	10.76	10.76	0
November 10, 2025	10.73	10.73	10.73	10.73	10.73	0
November 07, 2025	10.71	10.71	10.71	10.71	10.71	48,500
November 06, 2025	10.72	10.72	10.72	10.72	10.72	0
November 05, 2025	10.75	10.69	10.69	10.75	10.69	554
November 04, 2025	10.74	10.74	10.74	10.74	10.74	0
November 03, 2025	10.74	10.74	10.74	10.74	10.74	0
October 31, 2025	10.77	10.77	10.77	10.77	10.77	0
October 30, 2025	10.75	10.78	10.78	10.78	10.75	29,100
October 29, 2025	10.81	10.81	10.81	10.81	10.81	0
October 28, 2025	10.81	10.81	10.81	10.81	10.81	19,400
October 27, 2025	10.79	10.79	10.79	10.79	10.79	0
October 24, 2025	10.78	10.78	10.78	10.78	10.78	0
October 23, 2025	10.77	10.77	10.77	10.77	10.77	0
October 22, 2025	10.78	10.78	10.78	10.78	10.78	0
October 21, 2025	10.82	10.82	10.82	10.82	10.82	0
October 20, 2025	10.77	10.77	10.77	10.77	10.77	0
October 17, 2025	10.71	10.71	10.71	10.71	10.71	0
October 16, 2025	10.71	10.71	10.71	10.71	10.71	0
October 15, 2025	10.71	10.71	10.71	10.71	10.71	0
October 14, 2025	10.66	10.66	10.66	10.66	10.66	0
October 13, 2025	10.64	10.64	10.64	10.64	10.64	0
October 10, 2025	10.64	10.61	10.61	10.65	10.61	58,200
October 09, 2025	10.67	10.63	10.63	10.67	10.63	19,400
October 08, 2025	10.66	10.66	10.66	10.66	10.66	9,700
October 07, 2025	10.63	10.64	10.64	10.64	10.63	6,134
October 06, 2025	10.65	10.64	10.64	10.65	10.64	940
October 03, 2025	10.67	10.67	10.67	10.67	10.67	0
October 02, 2025	10.65	10.65	10.65	10.65	10.65	0
October 01, 2025	10.65	10.65	10.65	10.65	10.65	0
September 30, 2025	10.62	10.62	10.62	10.62	10.62	0
September 29, 2025	10.63	10.63	10.63	10.63	10.63	0
September 26, 2025	10.61	10.61	10.61	10.61	10.61	0
September 25, 2025	10.63	10.6	10.6	10.63	10.6	19,400
September 24, 2025	10.64	10.64	10.64	10.64	10.64	0
September 23, 2025	10.63	10.63	10.63	10.63	10.63	0
September 22, 2025	10.63	10.63	10.63	10.63	10.63	0
September 19, 2025	10.62	10.62	10.62	10.62	10.62	0
September 18, 2025	10.65	10.65	10.65	10.65	10.65	0
September 17, 2025	10.67	10.68	10.68	10.68	10.67	19,400
September 16, 2025	10.65	10.65	10.65	10.65	10.65	0
September 15, 2025	10.66	10.66	10.66	10.66	10.66	0
September 12, 2025	10.63	10.63	10.63	10.63	10.63	0
September 11, 2025	10.66	10.66	10.66	10.66	10.66	0
September 10, 2025	10.59	10.59	10.59	10.59	10.59	0
September 09, 2025	10.57	10.57	10.57	10.57	10.57	0

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