Xtrackers MSCI World Quality UCITS ETF (ETR:XDEQ)
Germany · Delayed Price · Currency is EUR 63.63
-1.85 (-2.83%)
Aug 1, 2025, 5:36 PM CET
ETR:XDEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.95 | 64.96 | 64.18 | 64.18 | 64.18 | -1.99% | 14,500 |
| Jul 31, 2025 | 65.85 | 66.00 | 65.39 | 65.48 | 65.48 | 0.02% | 17,896 |
| Jul 30, 2025 | 65.13 | 65.61 | 65.06 | 65.47 | 65.47 | 0.31% | 20,875 |
| Jul 29, 2025 | 65.59 | 65.66 | 65.25 | 65.27 | 65.27 | 0.09% | 28,516 |
| Jul 28, 2025 | 65.07 | 65.23 | 65.03 | 65.21 | 65.21 | 0.94% | 14,791 |
| Jul 25, 2025 | 64.47 | 64.68 | 64.43 | 64.60 | 64.60 | 0.26% | 22,575 |
| Jul 24, 2025 | 64.41 | 64.53 | 64.36 | 64.43 | 64.43 | 0.23% | 22,251 |
| Jul 23, 2025 | 64.19 | 64.41 | 64.16 | 64.28 | 64.28 | 0.66% | 31,769 |
| Jul 22, 2025 | 64.06 | 64.18 | 63.82 | 63.86 | 63.86 | -0.53% | 31,081 |
| Jul 21, 2025 | 64.31 | 64.41 | 64.14 | 64.20 | 64.20 | -0.02% | 30,527 |
| Jul 18, 2025 | 64.58 | 64.58 | 64.20 | 64.21 | 64.21 | -0.53% | 22,032 |
| Jul 17, 2025 | 64.37 | 64.56 | 64.28 | 64.55 | 64.55 | 1.91% | 23,540 |
| Jul 16, 2025 | 63.83 | 64.31 | 63.34 | 63.34 | 63.34 | -1.58% | 17,565 |
| Jul 15, 2025 | 64.37 | 64.49 | 64.22 | 64.36 | 64.36 | 0.47% | 19,925 |
| Jul 14, 2025 | 63.84 | 64.07 | 63.78 | 64.06 | 64.06 | - | 13,131 |
| Jul 11, 2025 | 64.31 | 64.31 | 63.97 | 64.06 | 64.06 | -0.77% | 33,339 |
| Jul 10, 2025 | 64.02 | 64.56 | 64.00 | 64.56 | 64.56 | 0.83% | 25,212 |
| Jul 9, 2025 | 63.79 | 64.26 | 63.79 | 64.03 | 64.03 | 0.23% | 28,048 |
| Jul 8, 2025 | 63.65 | 63.96 | 63.59 | 63.88 | 63.88 | 0.14% | 24,409 |
| Jul 7, 2025 | 63.77 | 64.01 | 63.73 | 63.79 | 63.79 | 0.28% | 34,897 |
| Jul 4, 2025 | 63.72 | 63.72 | 63.48 | 63.61 | 63.61 | -0.58% | 17,518 |
| Jul 3, 2025 | 63.56 | 64.02 | 63.45 | 63.98 | 63.98 | 0.87% | 42,375 |
| Jul 2, 2025 | 63.65 | 63.65 | 63.36 | 63.43 | 63.43 | -0.08% | 21,711 |
| Jul 1, 2025 | 63.44 | 63.53 | 63.05 | 63.48 | 63.48 | 0.33% | 31,103 |
| Jun 30, 2025 | 63.42 | 63.58 | 63.25 | 63.27 | 63.27 | -0.25% | 38,425 |
| Jun 27, 2025 | 63.09 | 63.43 | 63.04 | 63.43 | 63.43 | 1.02% | 27,413 |
| Jun 26, 2025 | 62.84 | 62.85 | 62.57 | 62.79 | 62.79 | -0.30% | 14,491 |
| Jun 25, 2025 | 63.21 | 63.28 | 62.98 | 62.98 | 62.98 | 0.10% | 16,091 |
| Jun 24, 2025 | 63.15 | 63.17 | 62.83 | 62.92 | 62.92 | 0.75% | 36,500 |
| Jun 23, 2025 | 62.40 | 62.76 | 62.39 | 62.45 | 62.45 | -0.11% | 17,871 |
| Jun 20, 2025 | 62.56 | 62.85 | 62.38 | 62.52 | 62.52 | 0.14% | 28,923 |
| Jun 19, 2025 | 62.78 | 62.83 | 62.39 | 62.43 | 62.43 | -0.87% | 15,392 |
| Jun 18, 2025 | 63.11 | 63.27 | 62.98 | 62.98 | 62.98 | -0.40% | 20,475 |
| Jun 17, 2025 | 63.04 | 63.29 | 62.88 | 63.23 | 63.23 | -0.16% | 22,445 |
| Jun 16, 2025 | 63.11 | 63.44 | 62.99 | 63.33 | 63.33 | 0.25% | 23,935 |
| Jun 13, 2025 | 63.13 | 63.54 | 63.00 | 63.17 | 63.17 | -0.68% | 55,595 |
| Jun 12, 2025 | 63.73 | 63.76 | 63.05 | 63.60 | 63.60 | -0.93% | 34,875 |
| Jun 11, 2025 | 64.35 | 64.42 | 64.20 | 64.20 | 64.20 | -0.11% | 17,159 |
| Jun 10, 2025 | 64.27 | 64.41 | 64.10 | 64.27 | 64.27 | 0.11% | 18,553 |
| Jun 9, 2025 | 64.27 | 64.46 | 64.16 | 64.20 | 64.20 | -0.19% | 31,408 |
| Jun 6, 2025 | 63.92 | 64.57 | 63.89 | 64.32 | 64.32 | 0.47% | 16,682 |
| Jun 5, 2025 | 64.03 | 64.20 | 63.50 | 64.02 | 64.02 | - | 23,178 |
| Jun 4, 2025 | 63.92 | 64.11 | 63.87 | 64.02 | 64.02 | 0.39% | 10,058 |
| Jun 3, 2025 | 63.29 | 63.77 | 63.15 | 63.77 | 63.77 | 1.13% | 33,266 |
| Jun 2, 2025 | 63.09 | 63.22 | 62.77 | 63.06 | 63.06 | -0.55% | 26,453 |
| May 30, 2025 | 63.42 | 63.68 | 63.25 | 63.41 | 63.41 | 0.11% | 22,326 |
| May 29, 2025 | 64.30 | 64.52 | 63.34 | 63.34 | 63.34 | -0.47% | 35,012 |
| May 28, 2025 | 63.70 | 63.95 | 63.50 | 63.64 | 63.64 | 0.09% | 22,787 |
| May 27, 2025 | 63.19 | 63.58 | 63.16 | 63.58 | 63.58 | 0.66% | 17,631 |
| May 26, 2025 | 63.00 | 63.25 | 63.00 | 63.16 | 63.16 | 0.78% | 28,900 |