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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	93.22	94.05	94.05	94.05	92.9	2,263
October 13, 2025	93.38	94.17	94.17	94.4	93.38	2,484
October 10, 2025	94	93.36	93.36	94.85	93.36	4,005
October 09, 2025	94.81	94.58	94.58	95.25	94.47	1,503
October 08, 2025	94.61	94.87	94.87	95	94.55	933
October 07, 2025	94.41	94.53	94.53	94.97	94.36	1,266
October 06, 2025	94.76	94.79	94.79	95.22	94.28	5,335
October 03, 2025	93.55	94.07	94.07	94.07	93.27	980
October 02, 2025	92.91	92.71	92.71	93.1	92.71	2,960
October 01, 2025	92.49	93.24	93.24	93.3	92.49	2,354
September 30, 2025	92.61	92.34	92.34	92.84	92.25	3,271
September 29, 2025	92.07	92.43	92.43	92.47	92.07	9,775
September 26, 2025	92.04	92.06	92.06	92.32	91.87	2,751
September 25, 2025	92.01	92.28	92.28	92.3	91.65	3,114
September 24, 2025	92.45	92.67	92.67	92.99	92.16	1,910
September 23, 2025	92.91	92.92	92.92	93.04	92.83	1,515
September 22, 2025	93.46	93.03	93.03	93.46	92.87	2,031
September 19, 2025	91.78	92.93	92.93	92.93	91.74	2,694
September 18, 2025	91.43	92.02	92.02	92.04	91.33	1,468
September 17, 2025	91.17	91.45	91.45	91.45	91.08	937
September 16, 2025	92.09	91.18	91.18	92.09	91.05	2,132
September 15, 2025	91.72	91.71	91.71	91.72	91.29	11,069
September 12, 2025	91.86	91.59	91.59	92.08	91.5	2,503
September 11, 2025	91.34	91.97	91.97	91.97	91.13	3,885
September 10, 2025	91.21	91.27	91.27	91.44	91.17	800
September 09, 2025	90.95	91.15	91.15	91.2	90.93	1,271
September 08, 2025	91.03	90.75	90.75	91.4	90.52	1,677
September 05, 2025	91.45	90.53	90.53	91.45	90.53	4,855
September 04, 2025	90.92	90.94	90.94	91.13	90.75	2,209
September 03, 2025	90.11	90.61	90.61	90.74	90.08	2,779
September 02, 2025	90.51	89.84	89.84	90.51	89.67	3,225
September 01, 2025	90.21	90.42	90.42	90.42	90.03	642
August 29, 2025	89.93	90.02	90.02	90.23	89.69	2,514
August 28, 2025	90.16	89.83	89.83	90.16	89.7	2,273
August 27, 2025	89.47	89.93	89.93	90.02	89.47	22,258
August 26, 2025	88.4	88.95	88.95	88.95	88.3	10,220
August 25, 2025	88.66	88.42	88.42	88.73	88.26	2,019
August 22, 2025	88.34	88.93	88.93	88.93	88.34	141
August 21, 2025	87.87	88.19	88.19	88.19	87.6	2,002
August 20, 2025	87.76	87.79	87.79	87.82	87.54	1,943
August 19, 2025	88	87.99	87.99	88.12	87.88	6,134
August 18, 2025	87.84	87.8	87.8	88.04	87.76	1,628
August 15, 2025	88.56	87.76	87.76	88.56	87.76	6,763
August 14, 2025	88.44	88.3	88.3	88.65	88.16	2,742
August 13, 2025	88.38	88.25	88.25	88.63	88.25	269
August 12, 2025	88.75	88.42	88.42	88.78	88.35	6,747
August 11, 2025	88.34	88.63	88.63	88.7	88.16	1,468
August 08, 2025	88.4	88.42	88.42	88.71	88.38	1,836
August 07, 2025	88.94	88.55	88.55	89.41	88.46	5,377
August 06, 2025	88.18	88.95	88.95	89.01	88.18	3,189
August 05, 2025	87.68	87.46	87.46	87.94	87.46	1,256
August 04, 2025	86.03	87.13	87.13	87.13	86.03	4,058
August 01, 2025	87.17	86	86	87.17	85.33	6,090
July 31, 2025	87.99	87.77	87.77	88.33	87.52	3,562
July 30, 2025	87.72	87.98	87.98	88.22	87.72	1,083
July 29, 2025	87.64	87.58	87.58	87.88	87.58	876
July 28, 2025	86.9	87.24	87.24	87.24	86.9	320

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