Xtrackers MSCI Canada ESG Screened UCITS ETF - D5BH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	102.08	102.1	102.1	102.66	102.04	2,252
January 12, 2026	101.3	101.94	101.94	101.98	101.26	8,673
January 09, 2026	101.02	101.7	101.7	101.8	101	1,437
January 08, 2026	99.83	100.78	100.78	100.78	99.81	3,168
January 07, 2026	101.06	100.32	100.32	101.18	100.16	3,265
January 06, 2026	100.78	100.78	100.78	101.14	100.78	2,474
January 05, 2026	100.38	101.06	101.06	101.16	100.36	5,289
January 02, 2026	101.24	99.4	99.4	101.24	99.4	9,234
December 30, 2025	100.16	100.5	100.5	100.5	100.1	6,358
December 29, 2025	100.52	100.56	100.56	100.56	99.83	6,991
December 23, 2025	100.12	100.04	100.04	100.3	100.04	1,416
December 22, 2025	99.37	100.12	100.12	100.12	99.37	3,488
December 19, 2025	98.51	99.4	99.4	99.47	98.39	2,962
December 18, 2025	97.5	98.75	98.75	98.79	97.48	2,392
December 17, 2025	98.04	97.19	97.19	98.1	97.19	27,584
December 16, 2025	97.78	97.8	97.8	98.17	97.66	4,392
December 15, 2025	98.89	98.18	98.18	99.01	98.18	13,293
December 12, 2025	98.99	97.85	97.85	99.32	97.85	691
December 11, 2025	98.01	98.53	98.53	98.7	97.94	2,192
December 10, 2025	97.62	98.11	98.11	98.16	97.61	1,119
December 09, 2025	97.68	98.39	98.39	98.46	97.52	2,274
December 08, 2025	98.11	97.93	97.93	98.27	97.93	1,323
December 05, 2025	97.72	98.04	98.04	98.72	97.72	10,832
December 04, 2025	96.45	97.6	97.6	97.6	96.26	1,747
December 03, 2025	96.36	96.51	96.51	96.54	96.01	716
December 02, 2025	96.33	96.08	96.08	96.47	96.08	3,308
December 01, 2025	97.14	96.77	96.77	97.14	96.55	2,505
November 28, 2025	96.94	97.54	97.54	97.63	96.73	2,945
November 27, 2025	96.74	96.74	96.74	96.83	96.68	1,687
November 26, 2025	96.18	96.45	96.45	96.45	95.86	5,180
November 25, 2025	95.01	95.39	95.39	95.39	94.77	4,541
November 24, 2025	94.18	94.85	94.85	94.85	93.69	4,333
November 21, 2025	93.02	93.52	93.52	93.54	92.81	5,355
November 20, 2025	94.98	94.25	94.25	95.41	94.25	13,865
November 19, 2025	93.44	93.86	93.86	94.21	93.43	2,504
November 18, 2025	92.69	93.42	93.42	93.42	92.51	2,801
November 17, 2025	94.61	94.05	94.05	94.65	94	2,196
November 14, 2025	93.4	94.05	94.05	94.05	92.25	1,904
November 13, 2025	96.27	94.46	94.46	96.34	94.42	4,961
November 12, 2025	94.99	95.94	95.94	95.94	94.99	1,599
November 11, 2025	94.74	94.62	94.62	94.79	94.3	4,035
November 10, 2025	94.32	94.49	94.49	94.72	94.24	3,674
November 07, 2025	93.42	91.97	91.97	93.42	91.85	2,182
November 06, 2025	94.12	93.07	93.07	94.41	93.07	6,911
November 05, 2025	93.48	94.25	94.25	94.3	93.47	2,809
November 04, 2025	94.14	94.33	94.33	94.47	93.79	2,860
November 03, 2025	95.2	94.53	94.53	95.47	94.26	4,177
October 31, 2025	94.86	94.97	94.97	95.36	94.53	9,824
October 30, 2025	94.7	95.18	95.18	95.28	94.49	1,533
October 29, 2025	95.66	95.19	95.19	95.77	95.03	12,771
October 28, 2025	94.04	95.38	95.38	95.38	93.89	5,213
October 27, 2025	94.85	94.16	94.16	94.85	93.79	3,854
October 24, 2025	94.01	94.62	94.62	94.62	93.87	1,500
October 23, 2025	94.06	94.16	94.16	94.23	93.93	3,167
October 22, 2025	93.32	93.49	93.49	93.49	92.86	989
October 21, 2025	93.95	93.18	93.18	93.95	93.05	4,870
October 20, 2025	93.48	94.16	94.16	94.17	93.36	1,465
October 17, 2025	92.82	92.85	92.85	93.58	92.34	3,993
October 16, 2025	94.84	94.74	94.74	95.05	94.74	599
October 15, 2025	94.6	95.06	95.06	95.36	94.6	642

Xtrackers MSCI Canada ESG Screened UCITS ETF (D5BH.DE) XETRA