Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers Portfolio UCITS ETF 1C (XQUI.DE)

295.60
+5.90
+(2.04%)
At close: 5:36:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025294.55295.90293.25295.60295.601,669
Apr 30, 2025291.30291.60287.95289.70289.70187
Apr 29, 2025291.30291.30289.75289.75289.75404
Apr 28, 2025286.15290.60286.15289.25289.25360
Apr 25, 2025290.35291.50287.50288.60288.60632
Apr 24, 2025286.40288.60284.25288.35288.35668
Apr 23, 2025284.60289.50284.60287.45287.451,038
Apr 22, 2025280.35282.50276.30279.60279.601,647
Apr 17, 2025284.50284.50281.45281.45281.45842
Apr 16, 2025286.00286.00281.65283.40283.40764
Apr 15, 2025283.90285.75282.45285.35285.35721
Apr 14, 2025282.05284.00280.50282.40282.401,456
Apr 11, 2025277.10279.15275.50277.10277.10519
Apr 10, 2025286.30286.55279.15279.20279.20908
Apr 9, 2025277.30277.90270.90274.25274.258,744
Apr 8, 2025281.95284.45278.45282.65282.651,309
Apr 7, 2025271.30279.65265.45279.55279.554,928
Apr 4, 2025289.30289.30279.00282.25282.253,862
Apr 3, 2025292.45292.45286.40291.30291.303,781
Apr 2, 2025298.20298.20295.35295.35295.351,174
Apr 1, 2025297.50298.00295.70298.00298.002,013
Mar 31, 2025297.35297.35293.70295.85295.85881
Mar 28, 2025298.50299.00296.40296.60296.60253
Mar 27, 2025300.15301.85298.30299.30299.30674
Mar 26, 2025302.20302.20299.55299.80299.80764
Mar 25, 2025298.20300.95298.20299.55299.551,002
Mar 24, 2025299.25301.10299.05300.50300.50684
Mar 21, 2025299.90299.90297.75298.60298.60852
Mar 20, 2025301.65301.65298.40298.75298.751,345
Mar 19, 2025299.20299.40297.55299.30299.30631
Mar 18, 2025297.60298.15296.45297.10297.101,250
Mar 17, 2025298.45298.45295.75297.55297.552,359
Mar 14, 2025295.65295.85293.75295.75295.751,518
Mar 13, 2025294.40295.90293.60294.75294.75547
Mar 12, 2025293.50295.30292.30292.95292.953,084
Mar 11, 2025296.55296.85291.75293.45293.452,127
Mar 10, 2025299.20302.50294.30302.50302.502,827
Mar 7, 2025301.05301.05297.25297.25297.251,653
Mar 6, 2025300.50302.10296.95300.50300.502,325
Mar 5, 2025302.95304.60300.10300.50300.501,693
Mar 4, 2025305.05305.30302.55303.40303.402,446
Mar 3, 2025309.30309.30307.85308.15308.151,056
Feb 28, 2025305.05307.15304.40307.15307.152,390
Feb 27, 2025308.00308.25305.60307.65307.652,142
Feb 26, 2025309.10310.20307.20308.55308.552,970
Feb 25, 2025309.40309.40306.45308.25308.25914
Feb 24, 2025311.20311.20307.20310.05310.051,306
Feb 21, 2025308.90311.70308.90311.45311.451,068
Feb 20, 2025310.45310.45308.65309.80309.801,066
Feb 19, 2025308.20311.00308.20309.75309.751,475
Feb 18, 2025310.50310.70308.75310.30310.301,576
Feb 17, 2025309.75309.80306.55309.25309.252,470
Feb 14, 2025309.25309.95308.35309.00309.00385
Feb 13, 2025306.10310.35306.10307.50307.501,150
Feb 12, 2025306.00309.75306.00308.05308.05459
Feb 11, 2025311.50311.50306.90308.85308.851,423
Feb 10, 2025310.80310.80309.55310.50310.501,373
Feb 7, 2025310.95310.95307.80307.80307.802,406
Feb 6, 2025311.20311.20309.05310.05310.05594
Feb 5, 2025308.90309.85307.10309.85309.852,184
Feb 4, 2025306.95308.80306.65306.70306.701,950
Feb 3, 2025307.95310.00305.55310.00310.002,127
Jan 31, 2025309.10309.10306.15308.45308.45499
Jan 30, 2025306.60308.10305.95307.10307.10742
Jan 29, 2025306.80306.80304.80305.05305.05343
Jan 28, 2025303.60305.15301.15303.90303.901,293
Jan 27, 2025302.75304.80301.70301.70301.701,201
Jan 24, 2025304.40306.50304.40305.60305.60823
Jan 23, 2025304.95306.85304.80305.85305.851,304
Jan 22, 2025304.50306.15304.40305.15305.15802
Jan 21, 2025303.05307.30303.05307.30307.30439
Jan 20, 2025305.70306.90303.45305.40305.402,189
Jan 17, 2025304.35305.75303.00304.55304.55976
Jan 16, 2025302.45304.25301.80303.45303.45925
Jan 15, 2025301.50303.60300.00302.45302.451,383
Jan 14, 2025299.20301.40299.20299.35299.35890
Jan 13, 2025297.30300.35297.30298.75298.752,280
Jan 10, 2025304.90304.90299.55299.75299.754,740
Jan 9, 2025301.65303.80301.15302.55302.552,789
Jan 8, 2025301.50302.10300.40300.60300.60427
Jan 7, 2025301.90302.40300.65301.35301.351,657
Jan 6, 2025303.75303.75301.50302.15302.154,132
Jan 3, 2025301.90303.35301.90302.60302.601,350
Jan 2, 2025302.90304.30301.10303.25303.251,587
Dec 30, 2024300.95301.00299.75300.15300.15380
Dec 27, 2024301.50302.30299.40301.05301.05505
Dec 23, 2024302.45302.55299.35300.50300.50535
Dec 20, 2024301.50301.50297.95300.95300.951,792
Dec 19, 2024301.75303.40298.70301.85301.85613
Dec 18, 2024303.60303.95302.00303.30303.301,078
Dec 17, 2024303.95304.00299.70299.70299.701,364
Dec 16, 2024306.90306.90302.60303.95303.951,249
Dec 13, 2024306.00306.00304.10304.10304.10494
Dec 12, 2024308.20308.20305.80305.80305.801,342
Dec 11, 2024308.30308.30305.50305.50305.501,740
Dec 10, 2024306.15307.50305.45306.80306.801,390
Dec 9, 2024305.90307.85305.10305.90305.90909
Dec 6, 2024306.45308.05305.90308.05308.051,557
Dec 5, 2024307.90307.90304.65307.35307.353,757
Dec 4, 2024307.75307.75304.75305.30305.301,941
Dec 3, 2024309.30309.30305.15305.15305.151,215
Dec 2, 2024307.90308.30304.05306.55306.551,943
Nov 29, 2024301.80306.75301.80304.85304.85853
Nov 28, 2024302.75304.45302.75304.00304.00903
Nov 27, 2024303.60303.85302.20302.20302.201,019
Nov 26, 2024304.45304.45302.40302.40302.40826
Nov 25, 2024303.05306.15303.00304.50304.502,197
Nov 22, 2024299.00305.60299.00304.05304.051,372
Nov 21, 2024297.00301.15297.00301.15301.15156
Nov 20, 2024301.75301.75299.00299.20299.20558
Nov 19, 2024300.15300.15297.75299.40299.40485
Nov 18, 2024297.70300.00297.70298.95298.95737
Nov 15, 2024299.95300.50298.10299.45299.452,240
Nov 14, 2024300.25301.75300.25301.00301.00323
Nov 13, 2024297.75301.10297.75300.85300.851,088
Nov 12, 2024301.05302.30298.95298.95298.951,582
Nov 11, 2024298.65302.90298.65301.65301.651,824
Nov 8, 2024299.25300.50298.60299.55299.55967
Nov 7, 2024299.85301.90298.00301.90301.903,577
Nov 6, 2024298.70299.15296.55298.15298.151,262
Nov 5, 2024293.65295.00293.45294.55294.551,650
Nov 4, 2024295.05295.20292.55293.65293.652,511
Nov 1, 2024295.45295.95292.80294.25294.252,467
Oct 31, 2024294.05295.75291.90293.05293.05932
Oct 30, 2024296.15296.60294.90295.35295.35858
Oct 29, 2024297.50297.80295.20295.20295.201,022
Oct 28, 2024297.05297.95295.90297.05297.051,086
Oct 25, 2024297.35297.35295.90296.65296.651,173
Oct 24, 2024296.90297.50296.40297.35297.35985
Oct 23, 2024297.90298.05295.10296.50296.501,048
Oct 22, 2024295.50297.80295.50297.65297.65480
Oct 21, 2024300.00300.00296.70297.15297.153,577
Oct 18, 2024299.80299.80296.80298.50298.50679
Oct 17, 2024298.05300.00298.05299.30299.30981
Oct 16, 2024296.50298.40296.35297.75297.75955
Oct 15, 2024299.95299.95296.80297.30297.301,277
Oct 14, 2024295.95298.70295.45297.35297.35482
Oct 11, 2024296.55296.55294.65296.00296.00366
Oct 10, 2024295.45295.45293.10295.40295.401,065
Oct 9, 2024295.40295.40293.90294.55294.551,911
Oct 8, 2024292.80294.00292.75293.25293.251,096
Oct 7, 2024297.25297.25294.35295.05295.05836
Oct 4, 2024294.75296.40294.15294.55294.551,763
Oct 3, 2024293.90295.40293.75294.30294.30409
Oct 2, 2024296.95296.95294.25295.00295.00369
Oct 1, 2024295.70296.85294.35294.80294.802,292
Sep 30, 2024292.55294.55292.55294.05294.051,125
Sep 27, 2024293.50294.55291.50294.55294.55848
Sep 26, 2024294.80295.05293.35293.60293.60815
Sep 25, 2024291.00293.00290.85292.55292.55895
Sep 24, 2024291.60294.15291.60293.05293.05468
Sep 23, 2024294.05294.05291.05292.05292.05808
Sep 20, 2024292.95292.95290.80291.30291.30408
Sep 19, 2024292.00294.00291.80292.80292.80905
Sep 18, 2024291.40291.95289.50291.60291.60606
Sep 17, 2024291.30292.65290.80291.90291.90410
Sep 16, 2024292.05292.65289.90291.20291.20736
Sep 13, 2024287.00291.10287.00290.60290.60294
Sep 12, 2024287.05289.70287.05289.40289.40974
Sep 11, 2024288.10288.10284.65287.05287.051,175
Sep 10, 2024285.15288.90285.15286.00286.00903
Sep 9, 2024288.00288.00285.85287.70287.701,679
Sep 6, 2024288.55288.55283.50283.50283.502,429
Sep 5, 2024290.25290.85288.05288.05288.051,246
Sep 4, 2024288.00290.85288.00290.85290.85709
Sep 3, 2024291.95292.00289.85289.85289.851,592
Sep 2, 2024292.70292.70290.80292.10292.101,030
Aug 30, 2024291.10291.70290.50290.50290.50458
Aug 29, 2024290.20290.95290.20290.80290.80512
Aug 28, 2024289.95291.45289.70289.70289.701,563
Aug 27, 2024288.35290.85288.35289.50289.50634
Aug 26, 2024287.00291.05287.00290.35290.35455
Aug 23, 2024289.20289.55288.15289.55289.55287
Aug 22, 2024287.15289.30287.15288.25288.251,949
Aug 21, 2024287.70288.50286.95288.20288.20883
Aug 20, 2024291.30291.30287.00288.50288.50562
Aug 19, 2024288.90290.35288.00289.75289.75871
Aug 16, 2024288.05291.45287.95288.50288.50500
Aug 15, 2024288.45291.10286.30289.10289.10984
Aug 14, 2024286.65287.90285.40285.45285.451,974
Aug 13, 2024285.35286.05284.20285.60285.601,501
Aug 12, 2024284.50286.95283.45283.45283.45464
Aug 9, 2024281.05286.05281.05284.30284.301,182
Aug 8, 2024281.70283.85280.80282.85282.851,147
Aug 7, 2024282.40285.50282.40285.05285.051,118
Aug 6, 2024282.95282.95279.65280.50280.501,591
Aug 5, 2024284.65284.65276.00277.15277.152,755
Aug 2, 2024290.80290.80282.15287.00287.002,244
Aug 1, 2024292.95294.00290.65290.80290.80912
Jul 31, 2024290.95291.75290.35290.50290.50406
Jul 30, 2024288.00291.00288.00289.45289.45401
Jul 29, 2024289.25290.60288.60288.95288.95224
Jul 26, 2024288.20289.10288.05288.50288.50367
Jul 25, 2024287.20288.20286.05286.60286.60673
Jul 24, 2024289.10289.30287.00288.25288.25273
Jul 23, 2024290.50290.50288.85289.90289.90349
Jul 22, 2024289.95289.95287.95288.70288.70516
Jul 19, 2024288.95289.10287.80287.80287.80598
Jul 18, 2024288.05291.50288.05289.15289.15281
Jul 17, 2024291.65291.65289.25290.90290.90695
Jul 16, 2024291.60291.65290.05290.90290.90356
Jul 15, 2024290.85292.20290.05290.65290.651,061
Jul 12, 2024288.35291.70288.35290.70290.701,020
Jul 11, 2024287.60290.65287.60289.75289.75550
Jul 10, 2024286.50289.25286.50288.15288.151,363
Jul 9, 2024287.40288.75286.85287.45287.451,200
Jul 8, 2024289.85289.85287.05288.20288.203,047
Jul 5, 2024288.70288.85287.10288.85288.851,013
Jul 4, 2024287.30287.75286.25286.80286.80414
Jul 3, 2024286.25287.50285.85287.05287.051,269
Jul 2, 2024288.95288.95284.80286.05286.051,660
Jul 1, 2024288.95288.95286.10286.65286.653,801
Jun 28, 2024284.50287.25284.50286.40286.401,475
Jun 27, 2024286.85287.25286.05286.70286.7048
Jun 26, 2024288.80288.80286.60286.60286.60267
Jun 25, 2024286.80287.95286.80287.70287.70556
Jun 24, 2024286.75287.35286.25287.30287.30539
Jun 21, 2024288.00288.10286.20286.80286.80536
Jun 20, 2024289.95289.95286.85287.30287.301,038
Jun 19, 2024288.00288.70285.50285.50285.503,248
Jun 18, 2024287.10287.65286.25286.90286.90118
Jun 17, 2024287.00287.00284.85285.40285.40942
Jun 14, 2024285.25287.00285.20285.85285.85375
Jun 13, 2024286.00286.15284.95285.55285.551,101
Jun 12, 2024284.55286.00284.40285.35285.352,163
Jun 11, 2024285.00285.00282.65282.65282.651,033
Jun 10, 2024283.95284.75283.30283.90283.90820
Jun 7, 2024283.50284.75283.35283.60283.601,601
Jun 6, 2024284.00284.90282.55284.00284.001,156
Jun 5, 2024284.95284.95282.45283.45283.451,404
Jun 4, 2024285.00285.00282.80282.80282.801,610
Jun 3, 2024284.65284.70283.70283.70283.701,003
May 31, 2024283.25283.25281.25281.90281.90457
May 30, 2024281.45282.90281.30282.45282.45464
May 29, 2024284.10284.10281.40281.90281.90248
May 28, 2024283.15284.45283.10283.65283.652,661
May 27, 2024282.35285.00282.35285.00285.00696
May 24, 2024282.20283.75282.20283.60283.60542
May 23, 2024282.70284.80282.70284.05284.05558
May 22, 2024284.00284.90283.95284.15284.15301
May 21, 2024285.55285.55283.85284.80284.80180
May 20, 2024285.30285.30284.35284.85284.85419
May 17, 2024284.50284.90283.20283.20283.201,236
May 16, 2024285.60285.60282.00284.65284.65407
May 15, 2024283.45285.15283.05284.60284.60792
May 14, 2024282.35283.85282.35282.95282.95881
May 13, 2024282.05283.35281.50281.95281.952,022
May 10, 2024282.80284.65282.40283.85283.851,105
May 9, 2024282.40283.00281.80283.00283.0039
May 8, 2024283.15284.65281.55283.70283.701,317
May 7, 2024285.35285.35281.95282.85282.85346
May 6, 2024280.95282.85278.20282.85282.853,210
May 3, 2024281.00281.10278.30280.60280.60997
May 2, 2024280.10280.10278.15278.50278.50985

Related Tickers