Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (ETR:XQUE)
Germany · Delayed Price · Currency is EUR 8.53
+0.01 (0.17%)
Dec 15, 2025, 3:49 PM CET
ETR:XQUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 8.53 | 8.54 | 8.52 | 8.53 | 8.53 | 0.12% | 1,521 |
| Dec 12, 2025 | 8.53 | 8.54 | 8.51 | 8.52 | 8.52 | -0.33% | 5,459 |
| Dec 11, 2025 | 8.53 | 8.55 | 8.52 | 8.55 | 8.55 | 0.34% | 586 |
| Dec 10, 2025 | 8.51 | 8.52 | 8.50 | 8.52 | 8.52 | 0.07% | 320 |
| Dec 9, 2025 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | -0.05% | 630 |
| Dec 8, 2025 | 8.55 | 8.55 | 8.52 | 8.52 | 8.51 | -0.51% | 896 |
| Dec 5, 2025 | 8.57 | 8.58 | 8.55 | 8.56 | 8.56 | -0.02% | 12,540 |
| Dec 4, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | -0.26% | - |
| Dec 3, 2025 | 8.57 | 8.58 | 8.56 | 8.58 | 8.58 | 0.44% | 13,575 |
| Dec 2, 2025 | 8.54 | 8.56 | 8.54 | 8.55 | 8.54 | 0.01% | 5,080 |
| Dec 1, 2025 | 8.54 | 8.57 | 8.54 | 8.54 | 8.54 | -0.32% | 2,283 |
| Nov 28, 2025 | 8.57 | 8.59 | 8.57 | 8.57 | 8.57 | -0.05% | 1,819 |
| Nov 27, 2025 | 8.58 | 8.59 | 8.57 | 8.58 | 8.58 | -0.03% | 36 |
| Nov 26, 2025 | 8.58 | 8.58 | 8.56 | 8.58 | 8.58 | 0.13% | 3,726 |
| Nov 25, 2025 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.04% | 2,640 |
| Nov 24, 2025 | 8.56 | 8.57 | 8.56 | 8.56 | 8.56 | 0.14% | - |
| Nov 21, 2025 | 8.54 | 8.56 | 8.53 | 8.55 | 8.55 | 0.07% | 4,313 |
| Nov 20, 2025 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | - | 4 |
| Nov 19, 2025 | 8.54 | 8.57 | 8.54 | 8.55 | 8.55 | 0.02% | 919 |
| Nov 18, 2025 | 8.54 | 8.57 | 8.53 | 8.54 | 8.54 | -0.18% | 10,848 |
| Nov 17, 2025 | 8.55 | 8.57 | 8.55 | 8.56 | 8.56 | 0.06% | 519 |
| Nov 14, 2025 | 8.54 | 8.57 | 8.51 | 8.55 | 8.55 | -0.07% | 7,190 |
| Nov 13, 2025 | 8.59 | 8.59 | 8.56 | 8.56 | 8.56 | -0.19% | 314 |
| Nov 12, 2025 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | 0.06% | - |
| Nov 11, 2025 | 8.56 | 8.58 | 8.55 | 8.57 | 8.57 | 0.19% | 2,360 |
| Nov 10, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.55 | 0.20% | 358 |
| Nov 7, 2025 | 8.54 | 8.55 | 8.54 | 8.54 | 8.54 | -0.06% | 2,142 |
| Nov 6, 2025 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | 0.20% | 2,658 |
| Nov 5, 2025 | 8.55 | 8.57 | 8.53 | 8.53 | 8.53 | -0.37% | 1,118 |
| Nov 4, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | -0.13% | 802 |
| Nov 3, 2025 | 8.59 | 8.60 | 8.57 | 8.57 | 8.57 | -0.19% | 830 |
| Oct 31, 2025 | 8.58 | 8.60 | 8.58 | 8.59 | 8.59 | -0.07% | 275 |
| Oct 30, 2025 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | -0.34% | 1 |
| Oct 29, 2025 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | - | 4,114 |
| Oct 28, 2025 | 8.61 | 8.63 | 8.61 | 8.62 | 8.62 | 0.16% | 789 |
| Oct 27, 2025 | 8.60 | 8.61 | 8.59 | 8.61 | 8.61 | 0.07% | 2 |
| Oct 24, 2025 | 8.59 | 8.61 | 8.59 | 8.60 | 8.60 | -0.09% | 3,202 |
| Oct 23, 2025 | 8.60 | 8.61 | 8.59 | 8.61 | 8.61 | 0.07% | 2,892 |
| Oct 22, 2025 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -0.29% | 5,144 |
| Oct 21, 2025 | 8.60 | 8.63 | 8.59 | 8.63 | 8.63 | 0.38% | 590 |
| Oct 20, 2025 | 8.57 | 8.59 | 8.55 | 8.59 | 8.59 | 0.60% | 10,589 |
| Oct 17, 2025 | 8.55 | 8.56 | 8.54 | 8.54 | 8.54 | 0.02% | 8,149 |
| Oct 16, 2025 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | -0.06% | 537 |
| Oct 15, 2025 | 8.55 | 8.56 | 8.53 | 8.55 | 8.55 | 0.51% | 486 |
| Oct 14, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 0.18% | - |
| Oct 13, 2025 | 8.49 | 8.50 | 8.48 | 8.49 | 8.49 | 0.45% | 78 |
| Oct 10, 2025 | 8.49 | 8.49 | 8.43 | 8.45 | 8.45 | -0.41% | 1,939 |
| Oct 9, 2025 | 8.50 | 8.51 | 8.49 | 8.49 | 8.49 | -0.33% | 381 |
| Oct 8, 2025 | 8.50 | 8.52 | 8.50 | 8.51 | 8.51 | 0.25% | 2,426 |
| Oct 7, 2025 | 8.50 | 8.50 | 8.48 | 8.49 | 8.49 | 0.01% | 3,976 |