Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (ETR:XQUE)
Germany · Delayed Price · Currency is EUR 8.25
-0.03 (-0.38%)
Mar 13, 2026, 5:35 PM CET
ETR:XQUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.26 | 8.32 | 8.25 | 8.25 | 8.25 | -0.37% | 14,793 |
| Mar 12, 2026 | 8.33 | 8.33 | 8.29 | 8.29 | 8.29 | -0.78% | 47 |
| Mar 11, 2026 | 8.38 | 8.38 | 8.34 | 8.35 | 8.35 | -0.41% | 1,015 |
| Mar 10, 2026 | 8.39 | 8.39 | 8.36 | 8.38 | 8.38 | 0.61% | 7,202 |
| Mar 9, 2026 | 8.29 | 8.33 | 8.27 | 8.33 | 8.33 | -0.19% | 1,637 |
| Mar 6, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | -0.33% | 1 |
| Mar 5, 2026 | 8.40 | 8.41 | 8.38 | 8.38 | 8.38 | -0.37% | 24 |
| Mar 4, 2026 | 8.38 | 8.41 | 8.38 | 8.41 | 8.41 | 0.31% | 2,513 |
| Mar 3, 2026 | 8.41 | 8.41 | 8.35 | 8.38 | 8.38 | -0.24% | 564 |
| Mar 2, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.93% | 635 |
| Feb 27, 2026 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.17% | 819 |
| Feb 26, 2026 | 8.47 | 8.48 | 8.47 | 8.47 | 8.47 | -0.05% | 17 |
| Feb 25, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 0.01% | 4,181 |
| Feb 24, 2026 | 8.47 | 8.47 | 8.46 | 8.47 | 8.47 | 0.08% | - |
| Feb 23, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 0.20% | 388 |
| Feb 20, 2026 | 8.45 | 8.46 | 8.44 | 8.45 | 8.45 | 0.04% | 689 |
| Feb 19, 2026 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | -0.14% | 1,425 |
| Feb 18, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | -2.42% | 54,213 |
| Feb 17, 2026 | 8.65 | 8.67 | 8.65 | 8.67 | 8.47 | 0.16% | 971 |
| Feb 16, 2026 | 8.64 | 8.66 | 8.64 | 8.65 | 8.46 | 0.21% | 2,985 |
| Feb 13, 2026 | 8.60 | 8.64 | 8.60 | 8.63 | 8.44 | 0.41% | 3,786 |
| Feb 12, 2026 | 8.60 | 8.62 | 8.54 | 8.60 | 8.41 | 0.10% | 48,247 |
| Feb 11, 2026 | 8.59 | 8.61 | 8.57 | 8.59 | 8.40 | -0.07% | 2,199 |
| Feb 10, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.40 | 0.28% | 1,640 |
| Feb 9, 2026 | 8.56 | 8.58 | 8.55 | 8.57 | 8.38 | 0.22% | 15,732 |
| Feb 6, 2026 | 8.54 | 8.55 | 8.54 | 8.55 | 8.36 | 0.13% | 365 |
| Feb 5, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.35 | 0.28% | 9,075 |
| Feb 4, 2026 | 8.52 | 8.53 | 8.51 | 8.52 | 8.33 | 0.20% | 46,691 |
| Feb 3, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.31 | -0.12% | 384 |
| Feb 2, 2026 | 8.51 | 8.54 | 8.51 | 8.51 | 8.32 | -0.07% | 1,174 |
| Jan 30, 2026 | 8.50 | 8.53 | 8.49 | 8.52 | 8.33 | -0.01% | 2,332 |
| Jan 29, 2026 | 8.52 | 8.52 | 8.51 | 8.52 | 8.33 | - | 1,411 |
| Jan 28, 2026 | 8.53 | 8.53 | 8.52 | 8.52 | 8.33 | -0.21% | 879 |
| Jan 27, 2026 | 8.54 | 8.55 | 8.54 | 8.54 | 8.34 | -0.06% | 3,710 |
| Jan 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.35 | 0.14% | 832 |
| Jan 23, 2026 | 8.52 | 8.54 | 8.52 | 8.53 | 8.34 | 0.13% | 195 |
| Jan 22, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 8.33 | 0.13% | 317 |
| Jan 21, 2026 | 8.48 | 8.51 | 8.47 | 8.51 | 8.32 | 0.46% | 10,637 |
| Jan 20, 2026 | 8.48 | 8.49 | 8.47 | 8.47 | 8.28 | -0.28% | 2,019 |
| Jan 19, 2026 | 8.50 | 8.51 | 8.49 | 8.49 | 8.30 | -0.38% | 4,386 |
| Jan 16, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 8.33 | -0.15% | 5,774 |
| Jan 15, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.35 | 0.29% | 2,386 |
| Jan 14, 2026 | 8.51 | 8.53 | 8.51 | 8.51 | 8.32 | 0.06% | 895 |
| Jan 13, 2026 | 8.50 | 8.54 | 8.50 | 8.51 | 8.32 | -0.14% | 18,888 |
| Jan 12, 2026 | 8.51 | 8.52 | 8.49 | 8.52 | 8.33 | 0.05% | 14,971 |
| Jan 9, 2026 | 8.50 | 8.53 | 8.50 | 8.51 | 8.32 | 0.15% | 26,649 |
| Jan 8, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.31 | -0.38% | 629 |
| Jan 7, 2026 | 8.52 | 8.54 | 8.52 | 8.53 | 8.34 | 0.19% | 5,597 |
| Jan 6, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 8.33 | 0.04% | 1,228 |
| Jan 5, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.32 | -0.12% | 1,053 |