Xtrackers MSCI World Quality UCITS ETF (LON:XDEQ)
London · Delayed Price · Currency is GBP · Price in GBX 6,856.00
+13.00 (0.19%)
Sep 23, 2026, 4:35 PM GMT
LON:XDEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,862.00 | 6,867.00 | 6,851.00 | 6,856.00 | 6,856.00 | 0.19% | 4,359 |
| Sep 22, 2026 | 6,834.00 | 6,843.00 | 6,834.00 | 6,843.00 | 6,843.00 | 0.80% | 4,455 |
| Sep 21, 2026 | 6,760.00 | 6,789.00 | 6,737.00 | 6,788.50 | 6,788.50 | 1.03% | 396,739 |
| Sep 18, 2026 | 6,732.00 | 6,756.00 | 6,712.05 | 6,719.00 | 6,719.00 | -0.25% | 1,473 |
| Sep 17, 2026 | 6,718.00 | 6,745.00 | 6,706.00 | 6,736.00 | 6,736.00 | 0.76% | 7,647 |
| Sep 16, 2026 | 6,676.00 | 6,700.00 | 6,676.00 | 6,685.00 | 6,685.00 | 0.45% | 8,626 |
| Sep 15, 2026 | 6,668.00 | 6,690.00 | 6,641.00 | 6,655.00 | 6,655.00 | -0.37% | 7,667 |
| Sep 14, 2026 | 6,666.00 | 6,692.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.16% | 19,066 |
| Sep 11, 2026 | 6,664.00 | 6,698.00 | 6,658.00 | 6,691.00 | 6,691.00 | 0.68% | 1,826 |
| Sep 10, 2026 | 6,635.00 | 6,693.00 | 6,631.85 | 6,646.00 | 6,646.00 | -0.37% | 7,541 |
| Sep 9, 2026 | 6,710.00 | 6,707.00 | 6,669.00 | 6,671.00 | 6,671.00 | -0.82% | 2,405 |
| Sep 8, 2026 | 6,747.00 | 6,758.00 | 6,722.69 | 6,726.00 | 6,726.00 | -0.28% | 2,872 |
| Sep 7, 2026 | 6,767.00 | 6,791.00 | 6,745.00 | 6,745.00 | 6,745.00 | -0.47% | 2,544 |
| Sep 4, 2026 | 6,785.00 | 6,800.00 | 6,769.00 | 6,777.00 | 6,777.00 | -0.16% | 3,643 |
| Sep 3, 2026 | 6,764.00 | 6,795.00 | 6,743.00 | 6,788.00 | 6,788.00 | 0.67% | 4,386 |
| Sep 2, 2026 | 6,698.00 | 6,747.00 | 6,691.00 | 6,743.00 | 6,743.00 | 0.27% | 4,994 |
| Sep 1, 2026 | 6,752.00 | 6,765.00 | 6,708.00 | 6,725.00 | 6,725.00 | -1.41% | 7,284 |
| Aug 28, 2026 | 6,798.00 | 6,828.07 | 6,793.00 | 6,821.00 | 6,821.00 | 0.60% | 7,634 |
| Aug 27, 2026 | 6,785.00 | 6,797.00 | 6,759.00 | 6,780.00 | 6,780.00 | 0.06% | 6,317 |
| Aug 26, 2026 | 6,772.00 | 6,787.00 | 6,765.00 | 6,776.00 | 6,776.00 | 0.15% | 5,119 |
| Aug 25, 2026 | 6,765.00 | 6,779.00 | 6,754.04 | 6,766.00 | 6,766.00 | 0.42% | 3,313 |
| Aug 24, 2026 | 6,724.00 | 6,745.00 | 6,724.00 | 6,738.00 | 6,738.00 | -0.06% | 3,255 |
| Aug 21, 2026 | 6,712.00 | 6,742.00 | 6,712.00 | 6,742.00 | 6,742.00 | 0.22% | 2,088 |
| Aug 20, 2026 | 6,765.00 | 6,777.00 | 6,693.00 | 6,727.00 | 6,727.00 | -0.90% | 8,874 |
| Aug 19, 2026 | 6,768.00 | 6,799.00 | 6,760.00 | 6,788.00 | 6,788.00 | 0.24% | 1,593 |
| Aug 18, 2026 | 6,788.00 | 6,788.00 | 6,770.20 | 6,772.00 | 6,772.00 | -0.62% | 6,715 |
| Aug 17, 2026 | 6,840.00 | 6,830.00 | 6,809.00 | 6,814.00 | 6,814.00 | -0.32% | 4,836 |
| Aug 14, 2026 | 6,881.00 | 6,866.00 | 6,836.00 | 6,836.00 | 6,836.00 | -0.38% | 2,306 |
| Aug 13, 2026 | 6,856.00 | 6,873.00 | 6,850.00 | 6,862.00 | 6,862.00 | 0.44% | 2,661 |
| Aug 12, 2026 | 6,833.00 | 6,846.00 | 6,826.00 | 6,832.00 | 6,832.00 | -0.12% | 4,829 |
| Aug 11, 2026 | 6,835.00 | 6,865.95 | 6,835.00 | 6,840.00 | 6,840.00 | 0.18% | 3,481 |
| Aug 10, 2026 | 6,851.00 | 6,862.00 | 6,828.00 | 6,828.00 | 6,828.00 | -0.12% | 9,879 |
| Aug 7, 2026 | 6,839.00 | 6,858.00 | 6,832.04 | 6,836.00 | 6,836.00 | 0.22% | 24,753 |
| Aug 6, 2026 | 6,862.00 | 6,851.00 | 6,821.00 | 6,821.00 | 6,821.00 | -0.31% | 27,383 |
| Aug 5, 2026 | 6,866.00 | 6,886.00 | 6,837.00 | 6,842.00 | 6,842.00 | 0.51% | 11,614 |
| Aug 4, 2026 | 6,773.00 | 6,818.13 | 6,749.00 | 6,807.00 | 6,807.00 | 0.95% | 7,346 |
| Aug 3, 2026 | 6,707.00 | 6,743.00 | 6,707.00 | 6,743.00 | 6,743.00 | 1.67% | 2,013 |
| Jul 31, 2026 | 6,684.00 | 6,696.00 | 6,628.00 | 6,632.00 | 6,632.00 | -0.12% | 3,415 |
| Jul 30, 2026 | 6,660.00 | 6,709.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.69% | 5,742 |
| Jul 29, 2026 | 6,701.00 | 6,727.19 | 6,675.04 | 6,686.00 | 6,686.00 | -0.49% | 8,099 |
| Jul 28, 2026 | 6,680.00 | 6,728.00 | 6,680.00 | 6,719.00 | 6,719.00 | 0.51% | 4,972 |
| Jul 27, 2026 | 6,715.00 | 6,744.00 | 6,683.00 | 6,685.00 | 6,685.00 | -0.07% | 20,438 |
| Jul 24, 2026 | 6,647.00 | 6,690.00 | 6,645.00 | 6,690.00 | 6,690.00 | 0.59% | 4,018 |
| Jul 23, 2026 | 6,659.00 | 6,678.00 | 6,641.00 | 6,651.00 | 6,651.00 | -0.67% | 8,123 |
| Jul 22, 2026 | 6,671.00 | 6,697.00 | 6,669.00 | 6,696.00 | 6,696.00 | - | 5,959 |
| Jul 21, 2026 | 6,684.00 | 6,702.00 | 6,654.00 | 6,696.00 | 6,696.00 | 0.53% | 10,198 |
| Jul 20, 2026 | 6,648.56 | 6,666.00 | 6,640.00 | 6,661.00 | 6,661.00 | 0.04% | 8,057 |
| Jul 17, 2026 | 6,666.00 | 6,679.00 | 6,634.00 | 6,658.50 | 6,658.50 | -0.92% | 187,728 |
| Jul 16, 2026 | 6,665.00 | 6,720.00 | 6,657.90 | 6,720.00 | 6,720.00 | 0.46% | 2,872 |
| Jul 15, 2026 | 6,730.00 | 6,747.00 | 6,689.00 | 6,689.00 | 6,689.00 | -0.33% | 4,151 |