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

39.33

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202539.6339.3339.3339.6339.2724,784
September 04, 202539.1839.3939.3939.4539.114,325
September 03, 202539.1739.2339.2339.3439.114,688
September 02, 202539.6939.0639.0639.6939.018,568
September 01, 202539.8539.7439.7439.8539.6416,001
August 29, 202539.7739.6539.6539.8239.526,211
August 28, 202540.0339.8539.8540.1439.8116,343
August 27, 202540.3339.9239.9240.3339.7912,207
August 26, 202540.1740.2140.2140.23403,610
August 25, 202540.8140.5240.5240.8140.511,853
August 22, 202540.6740.8940.8940.9540.675,887
August 21, 202540.6240.6440.6440.6540.425,421
August 20, 202540.440.5840.5840.6140.46,381
August 19, 202540.1940.5640.5640.640.192,159
August 18, 202540.2240.1540.1540.2240.0710,723
August 15, 202540.4940.2840.2840.4940.238,408
August 14, 202540.0340.2140.2140.2140.032,627
August 13, 202539.9240.0740.0740.0739.914,943
August 12, 202539.5639.8339.8339.8639.562,807
August 11, 202539.5939.5539.5539.6539.4318,331
August 08, 202539.2239.4339.4339.539.2210,417
August 07, 202538.639.0139.0139.0738.55,015
August 06, 202538.638.5138.5138.6738.519,874
August 05, 202538.3838.5538.5538.6738.3813,780
August 04, 202538.2138.3738.3738.3738.088,352
August 01, 202538.4437.9237.9238.4437.897,461
July 31, 202539.2638.7638.7639.2638.724,024
July 30, 202538.9939.1339.1339.1438.952,079
July 29, 202538.8738.9938.9939.1738.8712,543
July 28, 202539.3638.8138.8139.3738.737,480
July 25, 202538.7238.9738.9739.0938.668,026
July 24, 202539.0338.938.939.1138.99,162
July 23, 202538.7238.7838.7838.8338.587,843
July 22, 202538.3338.2738.2738.3338.155,647
July 21, 202538.3138.3538.3538.3738.25,914
July 18, 202538.5438.238.238.5438.182,887
July 17, 202538.1238.2638.2638.338.123,030
July 16, 202538.0138.0138.0138.2137.935,017
July 15, 202538.4538.2338.2338.4538.185,604
July 14, 202538.0938.2838.2838.3338.095,499
July 11, 202538.6138.3838.3838.6138.284,457
July 10, 202538.7338.7838.7838.7838.6514,176
July 09, 202538.2438.5238.5238.5938.247,832
July 08, 202537.8838.138.138.137.849,665
July 07, 202537.7637.8837.8837.937.732,665
July 04, 202537.9237.7137.7137.9237.5911,256
July 03, 202537.9437.9437.9437.9937.845,736
July 02, 202537.7737.8537.8537.9737.698,081
July 01, 202537.6937.5537.5537.6937.324,106
June 30, 202537.9937.7237.7237.9937.64,026
June 27, 202537.5137.8837.8837.8837.511,529
June 26, 202537.4637.3537.3537.4637.287,740
June 25, 202537.6537.2837.2837.6737.263,319
June 24, 202537.7237.5637.5637.7237.533,815
June 23, 202537.0136.9936.9937.2236.8914,081
June 20, 202537.3437.2837.2837.5137.171,758
June 19, 202537.3837.1637.1637.3837.132,938
June 18, 202537.537.4637.4637.5837.372,239
June 17, 202537.8137.5737.5737.8137.554,838
June 16, 202537.9238.0238.0238.0637.835,319