Xtrackers MSCI Philippines UCITS ETF (ETR:XPQP)
Germany · Delayed Price · Currency is EUR 1.253
-0.012 (-0.92%)
Sep 23, 2026, 1:56 PM CET
ETR:XPQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | - | -0.59% | 3,122 |
| Sep 22, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.27% | 70,282 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 23,593 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -2.54% | 28,647 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.02% | 6,241 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.73% | 17,203 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.30% | 32,332 |
| Sep 14, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.45% | 5,638 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.28% | 23,303 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.26% | 43,514 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.59% | 24,557 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.36% | 20,235 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.20% | 40,899 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.05% | 12,214 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.62% | 26,664 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.20% | 14,773 |
| Sep 1, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 1.35% | 32,016 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.17% | 129,152 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.09% | 27,068 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.00% | 112,775 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -1.36% | 32,815 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.10% | 5,976 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.83% | 11,132 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.73% | 336,753 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.48% | 9,694 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.11% | 27,121 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.40% | 8,683 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.17% | 32,317 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.26% | 40,706 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.39% | 40,738 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.20% | 82,658 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.48% | 88,837 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.27% | 8,725 |
| Aug 7, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.26% | 16,333 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.40% | 34,579 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.17% | 132,827 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.63% | 99,102 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.94% | 43,437 |
| Jul 31, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.41% | 44,415 |
| Jul 30, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.75% | 8,740 |
| Jul 29, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.09% | 22,320 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.51% | 13,410 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.41% | 19,263 |
| Jul 24, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.07% | 24,205 |
| Jul 23, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.44% | 91,702 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -1.51% | 56,628 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.45% | 40,646 |
| Jul 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.54% | 94,360 |
| Jul 17, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.86% | 128,759 |
| Jul 16, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.32% | 162,409 |