Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Msci World Quality Ucits Etf 1c (XDEQ)
Xtrackers Msci World Quality Ucits Etf 1c (XDEQ) Historical

XDEQ Xtrackers Msci World Quality Ucits Etf 1c

63.62

-0.46 (-0.72%)

Jul 18 2024 - Closed

Delayed by 15 minutes

XDEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	64.11	-0.98	-1.51%	64.62	64.66	64.05	8,183
Jul 16 2024	65.09	0.07	0.11%	64.78	65.14	64.66	1,033
Jul 15 2024	65.02	0.01	0.02%	64.97	65.02	64.81	2,428
Jul 12 2024	65.01	0.41	0.63%	64.63	65.01	64.48	1,886
Jul 11 2024	64.60	-0.12	-0.19%	65.07	65.09	64.60	2,000
Jul 10 2024	64.72	0.17	0.26%	64.51	64.72	64.50	2,993
Jul 09 2024	64.55	0.07	0.11%	64.61	64.71	64.55	691
Jul 08 2024	64.48	0.10	0.16%	64.50	64.65	64.48	2,328
Jul 05 2024	64.38	0.09	0.14%	64.43	64.43	64.28	3,301
Jul 04 2024	64.29	0.16	0.25%	64.37	64.49	64.29	2,796
Jul 03 2024	64.13	0.14	0.22%	64.34	64.37	64.09	2,978
Jul 02 2024	63.99	0.01	0.02%	63.98	64.01	63.80	544
Jul 01 2024	63.98	-0.69	-1.07%	64.26	64.31	63.87	6,457
Jun 28 2024	64.67	-0.05	-0.08%	64.77	64.99	64.62	2,084
Jun 27 2024	64.72	-0.11	-0.17%	64.78	64.88	64.68	4,970
Jun 26 2024	64.83	0.00	0.00%	65.27	65.31	64.83	4,545
Jun 25 2024	64.83	-0.06	-0.09%	64.59	64.88	64.56	2,984
Jun 24 2024	64.89	-0.05	-0.08%	64.78	64.92	64.62	2,808
Jun 21 2024	64.94	-0.31	-0.48%	65.01	65.10	64.79	2,441
Jun 20 2024	65.25	0.28	0.43%	65.34	65.42	65.14	13,151
Jun 19 2024	64.97	0.14	0.22%	65.08	65.19	64.91	2,283
Jun 18 2024	64.83	0.44	0.68%	64.77	64.88	64.71	10,786
Jun 17 2024	64.39	-0.03	-0.05%	64.50	64.63	64.28	4,824
Jun 14 2024	64.42	0.38	0.59%	64.51	64.60	64.16	1,722
Jun 13 2024	64.04	-0.06	-0.09%	64.03	64.14	63.88	2,440
Jun 12 2024	64.10	0.41	0.64%	63.97	64.30	63.90	12,355
Jun 11 2024	63.69	0.12	0.19%	63.78	63.78	63.54	5,640
Jun 10 2024	63.57	0.15	0.24%	63.48	63.57	63.48	2,472
Jun 07 2024	63.42	0.35	0.55%	63.11	63.42	62.95	3,020
Jun 06 2024	63.07	0.32	0.51%	63.19	63.24	63.03	3,898
Jun 05 2024	62.75	0.72	1.16%	62.35	62.90	62.31	1,856
Jun 04 2024	62.03	0.20	0.32%	61.92	62.08	61.73	10,256
Jun 03 2024	61.83	0.26	0.42%	62.36	62.39	61.83	5,204
May 31 2024	61.57	-0.38	-0.61%	61.87	62.00	61.51	1,349
May 30 2024	61.95	-0.24	-0.39%	61.98	62.11	61.89	4,450
May 29 2024	62.19	-0.12	-0.19%	62.31	62.31	61.92	2,237
May 28 2024	62.31	-0.23	-0.37%	62.49	62.52	62.25	2,851
May 27 2024	62.54	0.18	0.29%	62.41	62.54	62.35	3,266
May 24 2024	62.36	-0.14	-0.22%	62.15	62.44	62.07	7,457
May 23 2024	62.50	0.22	0.35%	62.57	62.69	62.36	2,883
May 22 2024	62.28	0.04	0.06%	62.21	62.28	62.14	1,544
May 21 2024	62.24	-0.03	-0.05%	62.18	62.25	62.07	3,241
May 20 2024	62.27	0.30	0.48%	62.00	62.27	61.99	961
May 17 2024	61.97	-0.21	-0.34%	62.03	62.06	61.95	2,149
May 16 2024	62.18	0.24	0.39%	62.13	62.31	62.13	24,388
May 15 2024	61.94	0.69	1.13%	61.46	61.94	61.43	4,202
May 14 2024	61.25	-0.16	-0.26%	61.40	61.44	61.23	2,704
May 13 2024	61.41	-0.12	-0.20%	61.57	61.57	61.35	2,025
May 10 2024	61.53	0.28	0.46%	61.46	61.61	61.45	2,128
May 09 2024	61.25	0.15	0.25%	61.18	61.27	61.10	3,053
May 08 2024	61.10	-0.02	-0.03%	61.23	61.27	61.00	3,433
May 07 2024	61.12	0.54	0.89%	61.03	61.14	60.87	4,599
May 06 2024	60.58	0.63	1.05%	60.34	60.60	60.24	6,410
May 03 2024	59.95	0.26	0.44%	59.82	60.04	59.72	6,296
May 02 2024	59.69	-0.53	-0.88%	59.75	59.93	59.52	1,362
Apr 30 2024	60.22	-0.09	-0.15%	60.28	60.36	60.03	2,160
Apr 29 2024	60.31	-0.18	-0.30%	60.45	60.48	60.29	23,290
Apr 26 2024	60.49	1.46	2.47%	59.86	60.49	59.76	2,489
Apr 25 2024	59.03	-0.87	-1.45%	59.50	59.50	58.90	441
Apr 24 2024	59.90	0.07	0.12%	60.22	60.31	59.90	2,920
Apr 23 2024	59.83	0.52	0.88%	59.60	59.83	59.30	2,911
Apr 22 2024	59.31	0.06	0.10%	59.27	59.44	59.11	9,557
Apr 19 2024	59.25	-0.55	-0.92%	59.35	59.60	59.25	2,638

Xtrackers Msci World Qua...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions