Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (ETR:XQUE)
Germany · Delayed Price · Currency is EUR 8.52
+0.02 (0.25%)
Sep 15, 2025, 1:20 PM CET
ETR:XQUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.51 | 8.52 | 8.50 | 8.50 | 8.50 | -0.35% | 622 |
| Sep 11, 2025 | 8.49 | 8.53 | 8.49 | 8.53 | 8.53 | 0.71% | 2,923 |
| Sep 10, 2025 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 0.24% | 1,551 |
| Sep 9, 2025 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | -0.24% | 760 |
| Sep 8, 2025 | 8.45 | 8.47 | 8.42 | 8.47 | 8.47 | 0.36% | 16,483 |
| Sep 5, 2025 | 8.40 | 8.46 | 8.39 | 8.44 | 8.44 | 0.84% | 1,153 |
| Sep 4, 2025 | 8.36 | 8.38 | 8.36 | 8.37 | 8.37 | 0.24% | 733 |
| Sep 3, 2025 | 8.32 | 8.35 | 8.31 | 8.35 | 8.35 | 0.60% | 966 |
| Sep 2, 2025 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | -0.48% | 792 |
| Sep 1, 2025 | 8.35 | 8.36 | 8.34 | 8.34 | 8.34 | -0.36% | 372 |
| Aug 29, 2025 | 8.37 | 8.37 | 8.35 | 8.37 | 8.37 | 0.12% | 15,676 |
| Aug 28, 2025 | 8.34 | 8.36 | 8.34 | 8.36 | 8.36 | 0.60% | 1,199 |
| Aug 27, 2025 | 8.33 | 8.33 | 8.31 | 8.31 | 8.31 | -0.12% | 664 |
| Aug 26, 2025 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | -0.36% | 4,477 |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% | 3,096 |
| Aug 22, 2025 | 8.31 | 8.36 | 8.30 | 8.36 | 8.36 | 0.60% | 2,410 |
| Aug 21, 2025 | 8.33 | 8.33 | 8.31 | 8.31 | 8.31 | -0.36% | 1,286 |
| Aug 20, 2025 | 8.34 | 8.35 | 8.33 | 8.34 | 8.34 | -2.11% | 163 |
| Aug 19, 2025 | 8.52 | 8.52 | 8.51 | 8.52 | 8.34 | 0.24% | 602 |
| Aug 18, 2025 | 8.53 | 8.54 | 8.50 | 8.50 | 8.33 | -0.23% | 7,624 |
| Aug 15, 2025 | 8.53 | 8.53 | 8.52 | 8.52 | 8.34 | -0.12% | 15 |
| Aug 14, 2025 | 8.55 | 8.55 | 8.52 | 8.53 | 8.35 | -0.23% | 213 |
| Aug 13, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.37 | 0.47% | 98 |
| Aug 12, 2025 | 8.49 | 8.51 | 8.49 | 8.51 | 8.33 | 0.12% | 433 |
| Aug 11, 2025 | 8.50 | 8.51 | 8.49 | 8.50 | 8.32 | 0.24% | 20 |
| Aug 8, 2025 | 8.49 | 8.49 | 8.48 | 8.48 | 8.30 | -0.35% | 146 |
| Aug 7, 2025 | 8.48 | 8.51 | 8.48 | 8.51 | 8.33 | 0.35% | 2,370 |
| Aug 6, 2025 | 8.48 | 8.48 | 8.47 | 8.48 | 8.30 | - | 1,892 |
| Aug 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.30 | 0.12% | 58 |
| Aug 4, 2025 | 8.44 | 8.47 | 8.44 | 8.47 | 8.29 | 0.36% | 736 |
| Aug 1, 2025 | 8.40 | 8.44 | 8.39 | 8.44 | 8.26 | 0.12% | 1 |
| Jul 31, 2025 | 8.44 | 8.44 | 8.43 | 8.43 | 8.25 | 0.24% | 1,000 |
| Jul 30, 2025 | 8.43 | 8.43 | 8.41 | 8.41 | 8.23 | -0.12% | 275 |
| Jul 29, 2025 | 8.39 | 8.42 | 8.39 | 8.42 | 8.25 | 0.36% | 28,381 |
| Jul 28, 2025 | 8.41 | 8.41 | 8.39 | 8.39 | 8.21 | - | 68 |
| Jul 25, 2025 | 8.39 | 8.39 | 8.38 | 8.39 | 8.22 | - | 292 |
| Jul 24, 2025 | 8.40 | 8.40 | 8.38 | 8.39 | 8.22 | -0.12% | 516 |
| Jul 23, 2025 | 8.39 | 8.41 | 8.38 | 8.40 | 8.22 | - | 245 |
| Jul 22, 2025 | 8.38 | 8.40 | 8.38 | 8.40 | 8.22 | - | 147 |
| Jul 21, 2025 | 8.37 | 8.40 | 8.37 | 8.40 | 8.22 | 0.48% | 423 |
| Jul 18, 2025 | 8.35 | 8.36 | 8.35 | 8.36 | 8.18 | 0.24% | 7,200 |
| Jul 17, 2025 | 8.33 | 8.34 | 8.33 | 8.34 | 8.17 | 0.48% | 4,130 |
| Jul 16, 2025 | 8.32 | 8.33 | 8.30 | 8.30 | 8.13 | -0.24% | 1,061 |
| Jul 15, 2025 | 8.36 | 8.36 | 8.32 | 8.32 | 8.15 | -0.24% | 11,201 |
| Jul 14, 2025 | 8.33 | 8.36 | 8.33 | 8.34 | 8.16 | -0.12% | 2,541 |
| Jul 11, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.17 | -0.36% | 3,767 |
| Jul 10, 2025 | 8.39 | 8.39 | 8.37 | 8.38 | 8.20 | 0.24% | 10,286 |
| Jul 9, 2025 | 8.34 | 8.37 | 8.34 | 8.36 | 8.19 | 0.24% | 5 |
| Jul 8, 2025 | 8.36 | 8.37 | 8.34 | 8.34 | 8.16 | -0.36% | 719 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.37 | 8.37 | 8.20 | -0.36% | 1,906 |