Xtrackers MSCI Europe Value UCITS ETF - D5BL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.35	39.72	39.72	39.83	39.35	12,194
September 25, 2025	39.55	39.39	39.39	39.58	39.32	16,058
September 24, 2025	39.55	39.57	39.57	39.67	39.35	3,264
September 23, 2025	39.53	39.6	39.6	39.76	39.52	10,002
September 22, 2025	39.51	39.4	39.4	39.51	39.24	5,462
September 19, 2025	39.73	39.54	39.54	39.8	39.54	6,934
September 18, 2025	39.53	39.6	39.6	39.73	39.53	8,383
September 17, 2025	39.22	39.48	39.48	39.56	39.22	5,788
September 16, 2025	39.88	39.49	39.49	39.88	39.47	4,551
September 15, 2025	40.01	39.92	39.92	40.05	39.87	5,466
September 12, 2025	40.01	39.76	39.76	40.01	39.7	10,018
September 11, 2025	39.73	39.91	39.91	39.92	39.65	11,751
September 10, 2025	39.71	39.58	39.58	39.76	39.52	3,068
September 09, 2025	39.67	39.67	39.67	39.67	39.54	9,122
September 08, 2025	39.78	39.57	39.57	39.78	39.38	12,145
September 05, 2025	39.63	39.33	39.33	39.63	39.27	24,784
September 04, 2025	39.18	39.39	39.39	39.45	39.1	14,325
September 03, 2025	39.17	39.23	39.23	39.34	39.11	4,688
September 02, 2025	39.69	39.06	39.06	39.69	39.01	8,568
September 01, 2025	39.85	39.74	39.74	39.85	39.64	16,001
August 29, 2025	39.77	39.65	39.65	39.82	39.52	6,211
August 28, 2025	40.03	39.85	39.85	40.14	39.81	16,343
August 27, 2025	40.33	39.92	39.92	40.33	39.79	12,207
August 26, 2025	40.17	40.21	40.21	40.23	40	3,610
August 25, 2025	40.81	40.52	40.52	40.81	40.5	11,853
August 22, 2025	40.67	40.89	40.89	40.95	40.67	5,887
August 21, 2025	40.62	40.64	40.64	40.65	40.42	5,421
August 20, 2025	40.4	40.58	40.58	40.61	40.4	6,381
August 19, 2025	40.19	40.56	40.56	40.6	40.19	2,159
August 18, 2025	40.22	40.15	40.15	40.22	40.07	10,723
August 15, 2025	40.49	40.28	40.28	40.49	40.23	8,408
August 14, 2025	40.03	40.21	40.21	40.21	40.03	2,627
August 13, 2025	39.92	40.07	40.07	40.07	39.91	4,943
August 12, 2025	39.56	39.83	39.83	39.86	39.56	2,807
August 11, 2025	39.59	39.55	39.55	39.65	39.43	18,331
August 08, 2025	39.22	39.43	39.43	39.5	39.22	10,417
August 07, 2025	38.6	39.01	39.01	39.07	38.5	5,015
August 06, 2025	38.6	38.51	38.51	38.67	38.51	9,874
August 05, 2025	38.38	38.55	38.55	38.67	38.38	13,780
August 04, 2025	38.21	38.37	38.37	38.37	38.08	8,352
August 01, 2025	38.44	37.92	37.92	38.44	37.89	7,461
July 31, 2025	39.26	38.76	38.76	39.26	38.72	4,024
July 30, 2025	38.99	39.13	39.13	39.14	38.95	2,079
July 29, 2025	38.87	38.99	38.99	39.17	38.87	12,543
July 28, 2025	39.36	38.81	38.81	39.37	38.73	7,480
July 25, 2025	38.72	38.97	38.97	39.09	38.66	8,026
July 24, 2025	39.03	38.9	38.9	39.11	38.9	9,162
July 23, 2025	38.72	38.78	38.78	38.83	38.58	7,843
July 22, 2025	38.33	38.27	38.27	38.33	38.15	5,647
July 21, 2025	38.31	38.35	38.35	38.37	38.2	5,914
July 18, 2025	38.54	38.2	38.2	38.54	38.18	2,887
July 17, 2025	38.12	38.26	38.26	38.3	38.12	3,030
July 16, 2025	38.01	38.01	38.01	38.21	37.93	5,017
July 15, 2025	38.45	38.23	38.23	38.45	38.18	5,604
July 14, 2025	38.09	38.28	38.28	38.33	38.09	5,499
July 11, 2025	38.61	38.38	38.38	38.61	38.28	4,457
July 10, 2025	38.73	38.78	38.78	38.78	38.65	14,176
July 09, 2025	38.24	38.52	38.52	38.59	38.24	7,832
July 08, 2025	37.88	38.1	38.1	38.1	37.84	9,665
July 07, 2025	37.76	37.88	37.88	37.9	37.73	2,665

Xtrackers MSCI Europe Value UCITS ETF (D5BL.DE) XETRA