Xtrackers Portfolio UCITS ETF (ETR:XQUI)
Germany · Delayed Price · Currency is EUR 360.45
+1.80 (0.50%)
At close: Sep 22, 2026
ETR:XQUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 358.80 | 361.05 | 357.90 | 360.45 | 360.45 | 0.50% | 826 |
| Sep 21, 2026 | 356.45 | 358.65 | 356.20 | 358.65 | 358.65 | 1.06% | 918 |
| Sep 18, 2026 | 354.75 | 357.55 | 354.10 | 354.90 | 354.90 | -0.63% | 384 |
| Sep 17, 2026 | 353.45 | 357.15 | 353.45 | 357.15 | 357.15 | 1.03% | 250 |
| Sep 16, 2026 | 352.50 | 354.50 | 352.50 | 353.50 | 353.50 | 0.28% | 568 |
| Sep 15, 2026 | 351.50 | 353.25 | 351.50 | 352.50 | 352.50 | -0.13% | 1,727 |
| Sep 14, 2026 | 351.00 | 353.45 | 351.00 | 352.95 | 352.95 | -0.73% | 905 |
| Sep 11, 2026 | 356.90 | 356.90 | 352.90 | 355.55 | 355.55 | 0.95% | 450 |
| Sep 10, 2026 | 358.00 | 358.00 | 352.20 | 352.20 | 352.20 | -1.00% | 948 |
| Sep 9, 2026 | 356.20 | 358.10 | 355.50 | 355.75 | 355.75 | -0.82% | 736 |
| Sep 8, 2026 | 358.00 | 358.85 | 356.55 | 358.70 | 358.70 | 0.72% | 1,937 |
| Sep 7, 2026 | 361.30 | 361.30 | 356.15 | 356.15 | 356.15 | -0.72% | 1,038 |
| Sep 4, 2026 | 356.60 | 359.50 | 356.60 | 358.75 | 358.75 | 0.15% | 978 |
| Sep 3, 2026 | 356.95 | 358.20 | 356.50 | 358.20 | 358.20 | 0.28% | 735 |
| Sep 2, 2026 | 355.10 | 357.65 | 355.05 | 357.20 | 357.20 | -0.28% | 1,902 |
| Sep 1, 2026 | 359.80 | 359.80 | 356.50 | 358.20 | 358.20 | 0.45% | 3,067 |
| Aug 31, 2026 | 358.05 | 359.70 | 356.30 | 356.60 | 356.60 | -0.86% | 1,119 |
| Aug 28, 2026 | 357.50 | 360.60 | 357.45 | 359.70 | 359.70 | 0.47% | 1,207 |
| Aug 27, 2026 | 358.90 | 360.25 | 357.00 | 358.00 | 358.00 | -0.39% | 426 |
| Aug 26, 2026 | 358.50 | 359.40 | 357.80 | 359.40 | 359.40 | 0.96% | 328 |
| Aug 25, 2026 | 357.70 | 358.10 | 356.00 | 356.00 | 356.00 | -0.48% | 1,259 |
| Aug 24, 2026 | 355.00 | 358.55 | 355.00 | 357.70 | 357.70 | 0.22% | 595 |
| Aug 21, 2026 | 356.55 | 357.00 | 356.05 | 356.90 | 356.90 | 0.07% | 618 |
| Aug 20, 2026 | 356.55 | 357.20 | 355.45 | 356.65 | 356.65 | -0.25% | 1,119 |
| Aug 19, 2026 | 360.00 | 360.00 | 356.00 | 357.55 | 357.55 | 0.04% | 1,487 |
| Aug 18, 2026 | 358.15 | 358.80 | 357.35 | 357.40 | 357.40 | -0.93% | 768 |
| Aug 17, 2026 | 362.00 | 362.00 | 360.30 | 360.75 | 360.75 | 0.06% | 607 |
| Aug 14, 2026 | 361.85 | 363.45 | 360.55 | 360.55 | 360.55 | -0.36% | 654 |
| Aug 13, 2026 | 360.75 | 362.25 | 359.95 | 361.85 | 361.85 | 0.63% | 362 |
| Aug 12, 2026 | 358.55 | 362.65 | 358.20 | 359.60 | 359.60 | -0.04% | 601 |
| Aug 11, 2026 | 358.85 | 360.00 | 358.65 | 359.75 | 359.75 | 0.03% | 1,140 |
| Aug 10, 2026 | 360.05 | 360.40 | 359.00 | 359.65 | 359.65 | -0.15% | 388 |
| Aug 7, 2026 | 359.45 | 360.20 | 359.15 | 360.20 | 360.20 | - | 763 |
| Aug 6, 2026 | 358.55 | 360.25 | 358.55 | 360.20 | 360.20 | 0.57% | 1,454 |
| Aug 5, 2026 | 357.70 | 360.30 | 357.70 | 358.15 | 358.15 | -0.35% | 1,137 |
| Aug 4, 2026 | 358.40 | 359.40 | 356.70 | 359.40 | 359.40 | 1.11% | 2,289 |
| Aug 3, 2026 | 355.00 | 355.85 | 353.05 | 355.45 | 355.45 | 1.15% | 2,473 |
| Jul 31, 2026 | 354.00 | 355.80 | 351.40 | 351.40 | 351.40 | -0.33% | 541 |
| Jul 30, 2026 | 351.10 | 352.55 | 350.70 | 352.55 | 352.55 | -0.16% | 636 |
| Jul 29, 2026 | 353.10 | 355.05 | 352.25 | 353.10 | 353.10 | -0.62% | 343 |
| Jul 28, 2026 | 353.10 | 355.30 | 352.95 | 355.30 | 355.30 | 0.62% | 847 |
| Jul 27, 2026 | 356.85 | 356.85 | 353.10 | 353.10 | 353.10 | -0.73% | 405 |
| Jul 24, 2026 | 354.05 | 355.80 | 353.30 | 355.70 | 355.70 | 0.32% | 1,597 |
| Jul 23, 2026 | 357.05 | 357.05 | 354.15 | 354.55 | 354.55 | -0.62% | 805 |
| Jul 22, 2026 | 354.95 | 357.15 | 354.95 | 356.75 | 356.75 | -0.20% | 643 |
| Jul 21, 2026 | 355.30 | 357.45 | 355.30 | 357.45 | 357.45 | 0.61% | 175 |
| Jul 20, 2026 | 353.40 | 356.15 | 353.40 | 355.30 | 355.30 | 0.28% | 2,218 |
| Jul 17, 2026 | 354.50 | 354.75 | 352.40 | 354.30 | 354.30 | -0.60% | 448 |
| Jul 16, 2026 | 356.80 | 356.80 | 354.05 | 356.45 | 356.45 | -0.24% | 224 |
| Jul 15, 2026 | 357.85 | 358.35 | 356.60 | 357.30 | 357.30 | -0.06% | 847 |