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
January 12, 2026	10.72	10.72	10.72	10.72	10.72	1,500
January 09, 2026	10.72	10.72	10.72	10.72	10.72	0
January 08, 2026	10.7	10.7	10.7	10.7	10.7	0
January 07, 2026	10.73	10.73	10.73	10.73	10.73	0
January 06, 2026	10.72	10.72	10.72	10.72	10.72	0
January 05, 2026	10.73	10.73	10.73	10.73	10.73	0
January 02, 2026	10.73	10.73	10.73	10.73	10.73	0
December 31, 2025	10.76	10.76	10.76	10.76	10.76	0
December 30, 2025	10.75	10.77	10.77	10.77	10.75	2
December 29, 2025	10.76	10.76	10.76	10.76	10.76	19,400
December 24, 2025	10.74	10.74	10.74	10.74	10.74	0
December 23, 2025	10.75	10.75	10.75	10.75	10.75	0
December 22, 2025	10.75	10.75	10.75	10.75	10.75	0
December 19, 2025	10.74	10.74	10.74	10.74	10.74	0
December 18, 2025	10.75	10.74	10.74	10.75	10.74	4,936
December 17, 2025	10.7	10.7	10.7	10.7	10.7	0
December 16, 2025	10.74	10.74	10.74	10.74	10.74	0
December 15, 2025	10.74	10.74	10.74	10.74	10.74	0
December 12, 2025	10.72	10.72	10.72	10.72	10.72	0
December 11, 2025	10.74	10.74	10.74	10.74	10.74	0
December 10, 2025	10.71	10.71	10.71	10.71	10.71	0
December 09, 2025	10.7	10.7	10.7	10.7	10.7	0
December 08, 2025	10.7	10.7	10.7	10.7	10.7	0
December 05, 2025	10.76	10.76	10.76	10.76	10.76	0
December 04, 2025	10.76	10.76	10.76	10.76	10.76	0
December 03, 2025	10.78	10.78	10.78	10.78	10.78	0
December 02, 2025	10.74	10.74	10.74	10.74	10.74	0
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

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