Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (ETR:XQUA)
Germany · Delayed Price · Currency is EUR 8.91
+0.01 (0.07%)
Sep 23, 2026, 9:05 AM CET
ETR:XQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | - | 0.07% | 70 |
| Sep 22, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.43% | - |
| Sep 21, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | 0.11% | 25 |
| Sep 18, 2026 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | - | 168 |
| Sep 17, 2026 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | 0.67% | 6,051 |
| Sep 16, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 0.53% | 717 |
| Sep 15, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | 0.04% | 661 |
| Sep 14, 2026 | 8.77 | 8.78 | 8.74 | 8.74 | 8.74 | -0.20% | 3,446 |
| Sep 11, 2026 | 8.78 | 8.79 | 8.76 | 8.76 | 8.76 | 0.02% | 2,238 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.36% | 283 |
| Sep 9, 2026 | 8.79 | 8.80 | 8.79 | 8.79 | 8.79 | -0.22% | 501 |
| Sep 8, 2026 | 8.82 | 8.85 | 8.81 | 8.81 | 8.81 | -0.02% | 2 |
| Sep 7, 2026 | 8.86 | 8.86 | 8.81 | 8.81 | 8.81 | -0.02% | 1,919 |
| Sep 4, 2026 | 8.83 | 8.84 | 8.81 | 8.81 | 8.81 | 0.03% | 9,546 |
| Sep 3, 2026 | 8.82 | 8.82 | 8.77 | 8.81 | 8.81 | 0.03% | 150,116 |
| Sep 2, 2026 | 8.81 | 8.84 | 8.77 | 8.81 | 8.81 | -0.55% | 309,778 |
| Sep 1, 2026 | 8.86 | 8.86 | 8.83 | 8.86 | 8.86 | 0.17% | 615 |
| Aug 31, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | -0.46% | - |
| Aug 28, 2026 | 8.86 | 8.88 | 8.83 | 8.88 | 8.88 | 0.38% | 401 |
| Aug 27, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.11% | 121 |
| Aug 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.25% | - |
| Aug 25, 2026 | 8.79 | 8.83 | 8.79 | 8.82 | 8.82 | 0.28% | 586 |
| Aug 24, 2026 | 8.78 | 8.80 | 8.78 | 8.79 | 8.79 | 0.20% | 163,978 |
| Aug 21, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | -0.05% | 3,082 |
| Aug 20, 2026 | 8.79 | 8.81 | 8.78 | 8.78 | 8.78 | -0.34% | 460 |
| Aug 19, 2026 | 8.80 | 8.85 | 8.80 | 8.81 | 8.81 | -2.62% | 10 |
| Aug 18, 2026 | 9.04 | 9.05 | 9.02 | 9.05 | 9.05 | -0.01% | 2,133 |
| Aug 17, 2026 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | -0.53% | 247 |
| Aug 14, 2026 | 9.12 | 9.12 | 9.08 | 9.10 | 9.10 | -0.36% | 348 |
| Aug 13, 2026 | 9.12 | 9.18 | 9.11 | 9.13 | 9.13 | 0.28% | 3,333 |
| Aug 12, 2026 | 9.09 | 9.11 | 9.09 | 9.10 | 9.10 | 0.15% | - |
| Aug 11, 2026 | 9.08 | 9.11 | 9.08 | 9.09 | 9.09 | -0.19% | 254 |
| Aug 10, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | -0.06% | - |
| Aug 7, 2026 | 9.15 | 9.15 | 9.11 | 9.11 | 9.11 | -0.30% | 2,549 |
| Aug 6, 2026 | 9.12 | 9.19 | 9.11 | 9.14 | 9.14 | 0.19% | 22,460 |
| Aug 5, 2026 | 9.12 | 9.13 | 9.12 | 9.12 | 9.12 | -0.05% | 11 |
| Aug 4, 2026 | 9.12 | 9.13 | 9.10 | 9.13 | 9.13 | 0.31% | 14 |
| Aug 3, 2026 | 9.05 | 9.10 | 9.04 | 9.10 | 9.10 | 0.59% | 2,212 |
| Jul 31, 2026 | 9.10 | 9.13 | 9.05 | 9.05 | 9.05 | -0.24% | 642 |
| Jul 30, 2026 | 9.13 | 9.14 | 9.07 | 9.07 | 9.07 | -1.59% | 10 |
| Jul 29, 2026 | 9.20 | 9.22 | 9.20 | 9.21 | 9.21 | 0.10% | 1 |
| Jul 28, 2026 | 9.22 | 9.24 | 9.20 | 9.20 | 9.20 | -0.22% | 96 |
| Jul 27, 2026 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 0.51% | 1 |
| Jul 24, 2026 | 9.16 | 9.19 | 9.16 | 9.18 | 9.18 | -0.08% | 414 |
| Jul 23, 2026 | 9.19 | 9.20 | 9.17 | 9.19 | 9.19 | -0.24% | 9,519 |
| Jul 22, 2026 | 9.22 | 9.23 | 9.20 | 9.21 | 9.21 | -0.22% | 623 |
| Jul 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.02% | 1,621 |
| Jul 20, 2026 | 9.19 | 9.23 | 9.19 | 9.23 | 9.23 | 0.08% | 23 |
| Jul 17, 2026 | 9.20 | 9.26 | 9.20 | 9.22 | 9.22 | 0.13% | 1,225 |
| Jul 16, 2026 | 9.20 | 9.21 | 9.20 | 9.21 | 9.21 | -0.13% | 155 |