Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF - XQUE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	8.45	8.47	8.47	8.47	8.42	16,483
September 05, 2025	8.4	8.44	8.44	8.46	8.39	1,153
September 04, 2025	8.36	8.37	8.37	8.38	8.36	733
September 03, 2025	8.32	8.35	8.35	8.35	8.31	966
September 02, 2025	8.33	8.3	8.3	8.33	8.3	792
September 01, 2025	8.35	8.34	8.34	8.36	8.34	372
August 29, 2025	8.37	8.37	8.37	8.37	8.35	15,676
August 28, 2025	8.34	8.36	8.36	8.36	8.34	1,199
August 27, 2025	8.33	8.31	8.31	8.33	8.31	664
August 26, 2025	8.34	8.32	8.32	8.34	8.32	4,477
August 25, 2025	8.35	8.35	8.35	8.35	8.35	3,096
August 22, 2025	8.31	8.36	8.36	8.36	8.3	2,410
August 21, 2025	8.33	8.31	8.31	8.33	8.31	1,286
August 20, 2025	8.34	8.34	8.34	8.35	8.33	163
August 19, 2025	8.52	8.52	8.34	8.52	8.51	602
August 18, 2025	8.53	8.5	8.33	8.54	8.5	7,624
August 15, 2025	8.53	8.52	8.52	8.53	8.52	15
August 14, 2025	8.55	8.53	8.53	8.55	8.52	213
August 13, 2025	8.51	8.55	8.55	8.55	8.51	98
August 12, 2025	8.49	8.51	8.51	8.51	8.49	433
August 11, 2025	8.5	8.5	8.5	8.51	8.49	20
August 08, 2025	8.49	8.48	8.48	8.49	8.48	146
August 07, 2025	8.48	8.51	8.51	8.51	8.48	2,370
August 06, 2025	8.48	8.48	8.48	8.48	8.47	1,892
August 05, 2025	8.48	8.48	8.48	8.48	8.48	58
August 04, 2025	8.44	8.47	8.47	8.47	8.44	736
August 01, 2025	8.4	8.44	8.44	8.44	8.39	1
July 31, 2025	8.44	8.43	8.43	8.44	8.43	1,000
July 30, 2025	8.43	8.41	8.41	8.43	8.41	275
July 29, 2025	8.39	8.42	8.42	8.42	8.39	28,381
July 28, 2025	8.41	8.39	8.39	8.41	8.39	68
July 25, 2025	8.39	8.39	8.39	8.39	8.38	292
July 24, 2025	8.4	8.39	8.39	8.4	8.38	516
July 23, 2025	8.39	8.4	8.4	8.41	8.38	245
July 22, 2025	8.38	8.4	8.4	8.4	8.38	147
July 21, 2025	8.37	8.4	8.4	8.4	8.37	423
July 18, 2025	8.35	8.36	8.36	8.36	8.35	7,200
July 17, 2025	8.33	8.34	8.34	8.34	8.33	4,130
July 16, 2025	8.32	8.3	8.3	8.33	8.3	1,061
July 15, 2025	8.36	8.32	8.32	8.36	8.32	11,201
July 14, 2025	8.33	8.34	8.34	8.36	8.33	2,541
July 11, 2025	8.37	8.35	8.35	8.37	8.35	3,767
July 10, 2025	8.39	8.38	8.38	8.39	8.37	10,286
July 09, 2025	8.34	8.36	8.36	8.37	8.34	5
July 08, 2025	8.36	8.34	8.34	8.37	8.34	719
July 07, 2025	8.4	8.37	8.37	8.4	8.37	1,906
July 04, 2025	8.41	8.4	8.4	8.41	8.39	528
July 03, 2025	8.41	8.4	8.4	8.41	8.4	1,793
July 02, 2025	8.4	8.39	8.39	8.4	8.38	3,058
July 01, 2025	8.4	8.39	8.39	8.4	8.39	1,790
June 30, 2025	8.36	8.36	8.36	8.36	8.35	193
June 27, 2025	8.36	8.35	8.35	8.36	8.35	97
June 26, 2025	8.35	8.35	8.35	8.35	8.35	14,638
June 25, 2025	8.35	8.32	8.32	8.35	8.32	1
June 24, 2025	8.34	8.34	8.34	8.34	8.32	14,638
June 23, 2025	8.28	8.31	8.31	8.32	8.28	152
June 20, 2025	8.29	8.29	8.29	8.29	8.27	1,526
June 19, 2025	8.28	8.27	8.27	8.28	8.27	2,938
June 18, 2025	8.28	8.29	8.29	8.3	8.28	4,350
June 17, 2025	8.27	8.28	8.28	8.28	8.27	1,445

Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (XQUE.DE) XETRA