Xtrackers Diversified Portfolio 80% Equity UCITS ETF (ETR:XEQ8)
Germany · Delayed Price · Currency is EUR 11.13
+0.03 (0.29%)
At close: Sep 22, 2026
ETR:XEQ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 0.29% | 40 |
| Sep 21, 2026 | 11.02 | 11.09 | 11.02 | 11.09 | 11.09 | 1.19% | 1,124 |
| Sep 18, 2026 | 11.12 | 11.12 | 10.96 | 10.96 | 10.96 | -0.31% | 5 |
| Sep 17, 2026 | 10.93 | 11.03 | 10.93 | 11.00 | 11.00 | 0.71% | 13 |
| Sep 16, 2026 | 10.95 | 10.95 | 10.91 | 10.92 | 10.92 | 0.57% | 17 |
| Sep 15, 2026 | 10.93 | 10.93 | 10.86 | 10.86 | 10.86 | -0.71% | 574 |
| Sep 14, 2026 | 10.89 | 10.94 | 10.89 | 10.94 | 10.94 | -0.11% | 50 |
| Sep 11, 2026 | 10.89 | 10.95 | 10.89 | 10.95 | 10.95 | 0.70% | - |
| Sep 10, 2026 | 10.97 | 11.01 | 10.87 | 10.87 | 10.87 | -0.69% | 724 |
| Sep 9, 2026 | 11.01 | 11.01 | 10.95 | 10.95 | 10.95 | -0.76% | - |
| Sep 8, 2026 | 11.03 | 11.05 | 11.03 | 11.03 | 11.03 | -0.25% | 1,703 |
| Sep 7, 2026 | 11.12 | 11.14 | 11.04 | 11.06 | 11.06 | 0.14% | 519 |
| Sep 4, 2026 | 11.06 | 11.16 | 11.04 | 11.04 | 11.04 | 0.02% | 1,056 |
| Sep 3, 2026 | 10.97 | 11.04 | 10.97 | 11.04 | 11.04 | 0.75% | 1,850 |
| Sep 2, 2026 | 10.94 | 10.96 | 10.91 | 10.96 | 10.96 | -0.05% | - |
| Sep 1, 2026 | 11.10 | 11.10 | 10.96 | 10.97 | 10.97 | -0.09% | 1,051 |
| Aug 31, 2026 | 11.04 | 11.08 | 10.98 | 10.98 | 10.98 | -1.06% | 821 |
| Aug 28, 2026 | 11.07 | 11.11 | 11.06 | 11.09 | 11.09 | 0.49% | 479 |
| Aug 27, 2026 | 11.05 | 11.06 | 11.04 | 11.04 | 11.04 | 0.24% | 77 |
| Aug 26, 2026 | 11.11 | 11.11 | 11.01 | 11.01 | 11.01 | 0.11% | 1,430 |
| Aug 25, 2026 | 10.99 | 11.03 | 10.99 | 11.00 | 11.00 | 0.35% | 5,180 |
| Aug 24, 2026 | 10.80 | 11.00 | 10.80 | 10.96 | 10.96 | -0.24% | 4,469 |
| Aug 21, 2026 | 10.97 | 11.00 | 10.96 | 10.99 | 10.99 | 0.59% | 4,694 |
| Aug 20, 2026 | 10.97 | 10.98 | 10.93 | 10.93 | 10.93 | -0.47% | 2,633 |
| Aug 19, 2026 | 11.04 | 11.12 | 10.98 | 10.98 | 10.98 | -0.34% | 1,416 |
| Aug 18, 2026 | 11.11 | 11.11 | 11.02 | 11.02 | 11.02 | -1.06% | 9,139 |
| Aug 17, 2026 | 11.17 | 11.17 | 11.11 | 11.13 | 11.13 | 0.11% | 1,296 |
| Aug 14, 2026 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | -0.27% | 132 |
| Aug 13, 2026 | 11.11 | 11.17 | 11.11 | 11.15 | 11.15 | 0.36% | 5,913 |
| Aug 12, 2026 | 11.03 | 11.16 | 11.03 | 11.11 | 11.11 | 0.14% | 9,695 |
| Aug 11, 2026 | 11.07 | 11.12 | 11.07 | 11.10 | 11.10 | 0.27% | 74 |
| Aug 10, 2026 | 11.16 | 11.16 | 11.06 | 11.07 | 11.07 | 0.02% | 291 |
| Aug 7, 2026 | 11.07 | 11.09 | 11.06 | 11.06 | 11.06 | 0.24% | 342 |
| Aug 6, 2026 | 11.00 | 11.09 | 11.00 | 11.04 | 11.04 | -0.13% | 2,003 |
| Aug 5, 2026 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | 0.58% | 1,249 |
| Aug 4, 2026 | 10.91 | 10.99 | 10.83 | 10.99 | 10.99 | 1.37% | 1,500 |
| Aug 3, 2026 | 10.89 | 10.94 | 10.81 | 10.84 | 10.84 | 0.95% | 1,552 |
| Jul 31, 2026 | 10.79 | 10.82 | 10.74 | 10.74 | 10.74 | 0.24% | 205 |
| Jul 30, 2026 | 10.67 | 10.77 | 10.67 | 10.71 | 10.71 | -0.33% | 1,623 |
| Jul 29, 2026 | 10.79 | 10.80 | 10.71 | 10.75 | 10.75 | -0.46% | 1,043 |
| Jul 28, 2026 | 10.78 | 10.81 | 10.76 | 10.80 | 10.80 | 0.07% | 3,231 |
| Jul 27, 2026 | 10.89 | 11.03 | 10.79 | 10.79 | 10.79 | -0.61% | 1,118 |
| Jul 24, 2026 | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | 0.35% | - |
| Jul 23, 2026 | 10.86 | 10.87 | 10.82 | 10.82 | 10.82 | -0.66% | 5 |
| Jul 22, 2026 | 10.87 | 10.90 | 10.86 | 10.89 | 10.89 | 0.07% | 120 |
| Jul 21, 2026 | 10.86 | 10.88 | 10.85 | 10.88 | 10.88 | 0.57% | - |
| Jul 20, 2026 | 10.77 | 10.91 | 10.77 | 10.82 | 10.82 | 0.33% | 475 |
| Jul 17, 2026 | 10.77 | 10.80 | 10.77 | 10.78 | 10.78 | -1.03% | 367 |
| Jul 16, 2026 | 10.90 | 10.93 | 10.89 | 10.90 | 10.90 | -0.27% | 203 |
| Jul 15, 2026 | 11.06 | 11.06 | 10.93 | 10.93 | 10.93 | -0.24% | 1 |