Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (ETR:XQUE)
Germany · Delayed Price · Currency is EUR 7.97
-0.02 (-0.22%)
Sep 11, 2026, 2:54 PM CET
ETR:XQUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | -0.37% | 2,663 |
| Sep 9, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | -0.25% | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | -0.01% | 2,934 |
| Sep 7, 2026 | 8.05 | 8.06 | 8.04 | 8.04 | 8.04 | - | 1,635 |
| Sep 4, 2026 | 8.06 | 8.08 | 8.04 | 8.04 | 8.04 | 0.04% | 27,400 |
| Sep 3, 2026 | 8.03 | 8.05 | 8.03 | 8.04 | 8.04 | 0.22% | 7,278 |
| Sep 2, 2026 | 8.02 | 8.03 | 8.02 | 8.02 | 8.02 | -0.28% | - |
| Sep 1, 2026 | 8.06 | 8.07 | 8.04 | 8.04 | 8.04 | -0.15% | 3,278 |
| Aug 31, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -0.48% | - |
| Aug 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 27, 2026 | 8.08 | 8.09 | 8.07 | 8.09 | 8.09 | 0.12% | 504 |
| Aug 26, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 0.07% | - |
| Aug 25, 2026 | 8.07 | 8.09 | 8.07 | 8.08 | 8.08 | 0.30% | 23,171 |
| Aug 24, 2026 | 8.04 | 8.06 | 8.04 | 8.05 | 8.05 | 0.08% | 99,926 |
| Aug 21, 2026 | 8.04 | 8.06 | 8.04 | 8.05 | 8.05 | -0.08% | 23,570 |
| Aug 20, 2026 | 8.06 | 8.08 | 8.05 | 8.05 | 8.05 | -0.11% | 627 |
| Aug 19, 2026 | 8.04 | 8.06 | 8.03 | 8.06 | 8.06 | 0.40% | 371 |
| Aug 18, 2026 | 8.21 | 8.28 | 8.20 | 8.23 | 8.03 | -0.38% | 2,871 |
| Aug 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.06 | -0.19% | 100 |
| Aug 14, 2026 | 8.28 | 8.28 | 8.26 | 8.28 | 8.08 | 0.02% | 2,370 |
| Aug 13, 2026 | 8.25 | 8.30 | 8.25 | 8.27 | 8.08 | 0.20% | 2,653 |
| Aug 12, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.06 | 0.16% | - |
| Aug 11, 2026 | 8.23 | 8.25 | 8.23 | 8.25 | 8.05 | -0.30% | 278 |
| Aug 10, 2026 | 8.26 | 8.28 | 8.26 | 8.27 | 8.07 | -0.10% | 4,558 |
| Aug 7, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.08 | -0.02% | - |
| Aug 6, 2026 | 8.25 | 8.29 | 8.25 | 8.28 | 8.08 | - | 8,792 |
| Aug 5, 2026 | 8.30 | 8.31 | 8.27 | 8.28 | 8.08 | 0.23% | 4,350 |
| Aug 4, 2026 | 8.25 | 8.26 | 8.23 | 8.26 | 8.06 | 0.43% | - |
| Aug 3, 2026 | 8.22 | 8.24 | 8.21 | 8.23 | 8.03 | 0.33% | 66 |
| Jul 31, 2026 | 8.24 | 8.26 | 8.19 | 8.20 | 8.00 | -0.27% | 14,233 |
| Jul 30, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.02 | -0.10% | 785 |
| Jul 29, 2026 | 8.26 | 8.27 | 8.23 | 8.23 | 8.03 | -0.26% | 1,804 |
| Jul 28, 2026 | 8.24 | 8.25 | 8.23 | 8.25 | 8.05 | -0.06% | 3,310 |
| Jul 27, 2026 | 8.25 | 8.26 | 8.25 | 8.26 | 8.06 | 0.46% | - |
| Jul 24, 2026 | 8.21 | 8.23 | 8.21 | 8.22 | 8.02 | - | 448 |
| Jul 23, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.02 | -0.56% | 1,090 |
| Jul 22, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 8.07 | -0.23% | 571 |
| Jul 21, 2026 | 8.29 | 8.31 | 8.28 | 8.28 | 8.08 | -0.09% | 3,457 |
| Jul 20, 2026 | 8.29 | 8.30 | 8.29 | 8.29 | 8.09 | -0.10% | - |
| Jul 17, 2026 | 8.29 | 8.34 | 8.29 | 8.30 | 8.10 | 0.16% | 35,586 |
| Jul 16, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.09 | -0.04% | - |
| Jul 15, 2026 | 8.29 | 8.31 | 8.28 | 8.29 | 8.09 | -0.27% | 415 |
| Jul 14, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.11 | 0.28% | 2,898 |
| Jul 13, 2026 | 8.32 | 8.33 | 8.29 | 8.29 | 8.09 | -0.56% | 360 |
| Jul 10, 2026 | 8.34 | 8.35 | 8.34 | 8.34 | 8.14 | 0.24% | 2,899 |
| Jul 9, 2026 | 8.33 | 8.33 | 8.31 | 8.32 | 8.12 | 0.29% | 3,728 |
| Jul 8, 2026 | 8.33 | 8.33 | 8.26 | 8.29 | 8.09 | -0.74% | 33,409 |
| Jul 7, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.15 | -0.25% | 4,193 |
| Jul 6, 2026 | 8.37 | 8.38 | 8.35 | 8.37 | 8.17 | 0.06% | 6,950 |
| Jul 3, 2026 | 8.38 | 8.38 | 8.36 | 8.37 | 8.17 | -0.01% | 1 |