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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.72	104.12	104.12	104.12	103.48	2,533
February 19, 2026	102.94	103.32	103.32	103.36	102.6	5,478
February 18, 2026	101.58	102.78	102.78	102.88	101.4	2,964
February 17, 2026	101.7	101.36	101.36	101.72	100.54	2,824
February 16, 2026	102.12	101.82	101.82	102.12	101.56	1,339
February 13, 2026	100.3	101.56	101.56	101.56	99.87	4,600
February 12, 2026	102.6	100.56	100.56	102.8	100.56	3,991
February 11, 2026	103.28	101.98	101.98	104.2	101.74	12,631
February 10, 2026	101.66	102.92	102.92	102.92	101.6	1,977
February 09, 2026	100.32	101.08	101.08	101.08	99.96	5,349
February 06, 2026	98.72	99.89	99.89	100.38	98.72	3,596
February 05, 2026	100.18	99.45	99.45	100.32	99	6,794
February 04, 2026	100.32	99.9	99.9	100.48	99.6	3,234
February 03, 2026	100.16	99.91	99.91	100.48	99.91	8,049
February 02, 2026	97.47	99.49	99.49	99.75	97.26	15,362
January 30, 2026	100.68	99.4	99.4	101.08	99.2	23,791
January 29, 2026	102.1	100.98	100.98	102.58	100.44	3,060
January 28, 2026	101.34	101.2	101.2	101.7	101.04	5,724
January 27, 2026	101.42	100.76	100.76	101.54	100.62	13,629
January 26, 2026	101.94	101.4	101.4	102.22	101.34	8,504
January 23, 2026	101.64	102	102	102.1	101.44	3,896
January 22, 2026	101.52	101.48	101.48	101.88	101.06	7,295
January 21, 2026	101.22	101.28	101.28	101.6	100.98	7,413
January 20, 2026	101.88	101.5	101.5	101.88	101.06	6,997
January 19, 2026	102.1	102.48	102.48	102.48	102	6,013
January 16, 2026	102.96	102.82	102.82	103	102.32	1,920
January 15, 2026	102.16	102.88	102.88	102.9	102.1	2,873
January 14, 2026	102.36	101.76	101.76	102.4	101.46	1,675
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

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