Xtrackers Diversified Portfolio 40% Equity UCITS ETF (ETR:XEQ4)
Germany · Delayed Price · Currency is EUR 10.42
0.00 (-0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.42 | 10.46 | 10.42 | 10.42 | 10.42 | -0.02% | 52 |
| Sep 21, 2026 | 10.39 | 10.42 | 10.39 | 10.42 | 10.42 | 0.83% | - |
| Sep 18, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | -0.23% | 48 |
| Sep 17, 2026 | 10.34 | 10.38 | 10.34 | 10.36 | 10.36 | 0.37% | 775 |
| Sep 16, 2026 | 10.31 | 10.34 | 10.31 | 10.32 | 10.32 | 0.37% | 15 |
| Sep 15, 2026 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | -0.02% | 169 |
| Sep 14, 2026 | 10.31 | 10.33 | 10.29 | 10.29 | 10.29 | -0.52% | 25 |
| Sep 11, 2026 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | 0.21% | 100 |
| Sep 10, 2026 | 10.37 | 10.37 | 10.32 | 10.32 | 10.32 | -0.44% | 50 |
| Sep 9, 2026 | 10.37 | 10.39 | 10.36 | 10.36 | 10.36 | -0.35% | 535 |
| Sep 8, 2026 | 10.41 | 10.44 | 10.40 | 10.40 | 10.40 | -0.19% | 375 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.19% | 10 |
| Sep 4, 2026 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | -0.02% | 500 |
| Sep 3, 2026 | 10.39 | 10.44 | 10.39 | 10.44 | 10.44 | 0.67% | - |
| Sep 2, 2026 | 10.36 | 10.42 | 10.35 | 10.37 | 10.37 | -0.12% | 481 |
| Sep 1, 2026 | 10.54 | 10.54 | 10.33 | 10.38 | 10.38 | -0.19% | 381 |
| Aug 31, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.71% | - |
| Aug 28, 2026 | 10.47 | 10.48 | 10.45 | 10.48 | 10.48 | 0.15% | - |
| Aug 27, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.13% | - |
| Aug 26, 2026 | 10.46 | 10.50 | 10.45 | 10.45 | 10.45 | - | 237 |
| Aug 25, 2026 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.33% | 201 |
| Aug 24, 2026 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | -0.04% | 3,257 |
| Aug 21, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.48% | 5 |
| Aug 20, 2026 | 10.41 | 10.41 | 10.37 | 10.37 | 10.37 | -0.40% | 5 |
| Aug 19, 2026 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | -0.08% | - |
| Aug 18, 2026 | 10.42 | 10.44 | 10.42 | 10.42 | 10.42 | -0.57% | 182 |
| Aug 17, 2026 | 10.47 | 10.50 | 10.46 | 10.48 | 10.48 | - | 109 |
| Aug 14, 2026 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -0.32% | 122 |
| Aug 13, 2026 | 10.47 | 10.51 | 10.46 | 10.51 | 10.51 | 0.29% | 2,268 |
| Aug 12, 2026 | 10.45 | 10.50 | 10.45 | 10.48 | 10.48 | 0.17% | 1,264 |
| Aug 11, 2026 | 10.46 | 10.46 | 10.43 | 10.46 | 10.46 | 0.08% | 2,168 |
| Aug 10, 2026 | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | -0.13% | 130 |
| Aug 7, 2026 | 10.42 | 10.49 | 10.42 | 10.47 | 10.47 | 0.21% | 923 |
| Aug 6, 2026 | 10.42 | 10.47 | 10.42 | 10.45 | 10.45 | -0.06% | 6,726 |
| Aug 5, 2026 | 10.37 | 10.49 | 10.37 | 10.45 | 10.45 | 0.42% | 1,505 |
| Aug 4, 2026 | 10.33 | 10.46 | 10.33 | 10.41 | 10.41 | 0.87% | 604 |
| Aug 3, 2026 | 10.32 | 10.36 | 10.31 | 10.32 | 10.32 | 0.92% | 11,027 |
| Jul 31, 2026 | 10.29 | 10.29 | 10.23 | 10.23 | 10.23 | -0.02% | - |
| Jul 30, 2026 | 10.19 | 10.23 | 10.19 | 10.23 | 10.23 | -0.35% | - |
| Jul 29, 2026 | 10.30 | 10.31 | 10.26 | 10.26 | 10.26 | -0.52% | 3,510 |
| Jul 28, 2026 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | 0.08% | 1,406 |
| Jul 27, 2026 | 10.32 | 10.36 | 10.31 | 10.31 | 10.31 | 0.21% | - |
| Jul 24, 2026 | 10.25 | 10.39 | 10.25 | 10.29 | 10.29 | -0.25% | 88 |
| Jul 23, 2026 | 10.37 | 10.37 | 10.31 | 10.31 | 10.31 | -0.31% | 10 |
| Jul 22, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -0.14% | 70 |
| Jul 21, 2026 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 0.41% | 75 |
| Jul 20, 2026 | 10.32 | 10.35 | 10.32 | 10.32 | 10.32 | -0.06% | 109 |
| Jul 17, 2026 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | -0.52% | 88 |
| Jul 16, 2026 | 10.38 | 10.41 | 10.37 | 10.38 | 10.38 | 0.21% | 47 |
| Jul 15, 2026 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | -0.02% | - |