Skip to main content
logo
Xtrackers MSCI World Quality UCITS ETF (ETR:XDEQ)
Germany flag Germany · Delayed Price · Currency is EUR
70.89
-0.01 (-0.01%)
Jan 23, 2026, 5:36 PM CET

ETR:XDEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202670.9971.0570.7170.8970.89-0.01%42,978
Jan 22, 202671.0671.2870.8970.9070.900.70%26,574
Jan 21, 202670.0770.5669.6170.4170.410.14%24,869
Jan 20, 202670.4070.4069.8570.3170.31-0.87%49,451
Jan 19, 202671.1471.2870.8770.9370.93-1.39%36,849
Jan 16, 202671.9371.9571.6871.9371.930.01%34,680
Jan 15, 202671.6072.0371.5871.9271.921.27%107,785
Jan 14, 202671.3271.4070.9471.0271.02-0.38%26,803
Jan 13, 202671.4671.5471.1071.2971.29-0.24%26,252
Jan 12, 202671.1571.4671.0071.4671.46-0.06%27,710
Jan 9, 202671.0171.6571.0171.5071.500.95%41,531
Jan 8, 202670.6070.8970.4870.8370.83-0.10%29,511
Jan 7, 202671.0471.0570.7770.9070.900.17%69,771
Jan 6, 202670.2670.9370.1870.7870.780.53%74,462
Jan 5, 202669.9970.5069.9070.4170.411.59%39,598
Jan 2, 202669.5169.7269.2069.3169.31-0.40%49,428
Dec 30, 202569.4669.5969.4369.5969.590.23%24,833
Dec 29, 202569.5669.6069.3169.4369.430.13%27,626
Dec 23, 202569.2169.4069.1169.3469.340.19%16,280
Dec 22, 202569.1869.2469.0469.2169.210.17%40,616
Dec 19, 202568.7469.1068.6369.0969.090.30%26,234
Dec 18, 202568.2068.9368.2068.8868.881.09%25,297
Dec 17, 202568.7868.8968.1468.1468.14-0.41%18,415
Dec 16, 202568.5868.8068.3168.4268.42-0.60%35,712
Dec 15, 202569.0869.2068.7068.8368.830.07%29,228
Dec 12, 202569.4069.4768.7068.7868.78-0.22%18,455
Dec 11, 202568.6069.0468.5568.9368.93-0.10%19,050
Dec 10, 202568.9369.0268.8669.0069.00-0.22%13,304
Dec 9, 202569.2569.2569.0669.1569.15-0.06%13,250
Dec 8, 202569.4269.4869.1969.1969.19-0.45%23,135
Dec 5, 202569.3269.6469.2869.5069.500.51%18,493
Dec 4, 202569.1969.4369.0969.1569.150.09%19,931
Dec 3, 202569.1769.2168.7869.0969.090.17%15,173
Dec 2, 202568.8869.2068.8068.9768.97-0.07%24,049
Dec 1, 202568.7469.0268.5169.0269.02-0.19%37,685
Nov 28, 202569.1669.2769.0069.1569.150.26%58,318
Nov 27, 202568.9469.0868.9368.9768.97-0.12%14,432
Nov 26, 202568.8069.0568.7069.0569.051.13%26,392
Nov 25, 202568.1268.2867.7468.2868.280.28%17,040
Nov 24, 202567.8768.0967.4668.0968.090.80%18,697
Nov 21, 202566.8767.5566.6467.5567.55-0.44%30,872
Nov 20, 202568.2168.5567.8567.8567.850.83%21,786
Nov 19, 202566.9967.7766.9567.2967.290.36%21,888
Nov 18, 202567.1367.3166.5967.0567.05-1.16%19,848
Nov 17, 202568.3268.3967.6967.8467.84-0.40%24,752
Nov 14, 202567.8568.1167.2768.1168.11-0.13%28,661
Nov 13, 202568.9569.0368.1868.2068.20-0.94%29,685
Nov 12, 202568.9669.1568.7668.8568.850.51%16,437
Nov 11, 202568.5068.6168.3368.5068.500.57%23,136
Nov 10, 202568.0068.3567.9268.1168.111.69%10,802