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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.25	45.44	45.44	45.48	45.22	16,089
January 13, 2026	45.28	45.27	45.27	45.28	45	25,858
January 12, 2026	45.1	45.22	45.22	45.25	44.83	22,052
January 09, 2026	45.16	45.11	45.11	45.2	45	18,447
January 08, 2026	44.89	45.03	45.03	45.03	44.69	13,269
January 07, 2026	44.99	45.04	45.04	45.13	44.92	20,039
January 06, 2026	44.98	44.97	44.97	45.12	44.83	53,070
January 05, 2026	44.72	44.71	44.71	44.77	44.55	28,375
January 02, 2026	44.2	44.61	44.61	44.62	44.2	71,373
December 30, 2025	43.91	44.23	44.23	44.24	43.91	7,223
December 29, 2025	44.06	44.07	44.07	44.07	43.84	40,751
December 23, 2025	43.85	43.93	43.93	43.93	43.71	26,990
December 22, 2025	43.85	43.82	43.82	43.93	43.67	47,614
December 19, 2025	43.79	43.89	43.89	43.91	43.65	7,071
December 18, 2025	43.47	43.71	43.71	43.72	43.37	22,061
December 17, 2025	43.54	43.4	43.4	43.61	43.4	15,842
December 16, 2025	43.54	43.42	43.42	43.73	43.33	16,180
December 15, 2025	43.55	43.6	43.6	43.65	43.41	17,709
December 12, 2025	43.82	43.2	43.2	43.83	43.2	14,440
December 11, 2025	43.13	43.79	43.79	43.79	43	8,474
December 10, 2025	43.09	43.15	43.15	43.15	42.96	5,631
December 09, 2025	43.18	42.92	42.92	43.18	42.92	6,069
December 08, 2025	43.03	43.03	43.03	43.06	42.89	8,735
December 05, 2025	43.09	43.02	43.02	43.19	43.02	11,157
December 04, 2025	42.81	42.99	42.99	42.99	42.71	3,537
December 03, 2025	42.75	42.57	42.57	42.82	42.53	7,960
December 02, 2025	42.45	42.6	42.6	42.74	42.45	17,207
December 01, 2025	42.26	42.34	42.34	42.4	42.19	10,065
November 28, 2025	42.32	42.33	42.33	42.39	42.18	4,532
November 27, 2025	42.09	42.2	42.2	42.25	42.08	3,323
November 26, 2025	41.82	42.17	42.17	42.17	41.69	6,296
November 25, 2025	41.33	41.76	41.76	41.84	41.2	13,789
November 24, 2025	41.3	41.18	41.18	41.42	41.09	16,537
November 21, 2025	40.28	40.87	40.87	40.88	40.28	11,176
November 20, 2025	41.19	40.74	40.74	41.2	40.74	9,383
November 19, 2025	40.8	40.81	40.81	41.07	40.7	6,167
November 18, 2025	41.13	40.83	40.83	41.19	40.7	12,712
November 17, 2025	42.02	41.71	41.71	42.08	41.71	16,163
November 14, 2025	42.33	41.97	41.97	42.33	41.58	122,784
November 13, 2025	43.03	42.56	42.56	43.03	42.56	15,445
November 12, 2025	42.4	42.8	42.8	42.9	42.4	12,923
November 11, 2025	42.13	42.36	42.36	42.36	42.04	9,647
November 10, 2025	42.8	42.8	42.8	42.8	42.8	8,380
November 07, 2025	41.63	41.2	41.2	41.63	41.05	10,781
November 06, 2025	41.56	41.37	41.37	41.61	41.33	14,696
November 05, 2025	41.05	41.42	41.42	41.46	41	9,429
November 04, 2025	40.9	41.15	41.15	41.15	40.66	12,221
November 03, 2025	41.38	41.47	41.47	41.55	41.33	12,977
October 31, 2025	41.47	41.3	41.3	41.47	41.19	6,565
October 30, 2025	41.48	41.37	41.37	41.48	41.18	10,466
October 29, 2025	41.23	41.48	41.48	41.53	41.23	7,945
October 28, 2025	41.03	41.23	41.23	41.23	40.85	11,595
October 27, 2025	40.94	40.98	40.98	41.06	40.84	12,803
October 24, 2025	40.8	40.77	40.77	40.81	40.48	16,942
October 23, 2025	40.6	40.71	40.71	40.71	40.55	7,639
October 22, 2025	40.47	40.56	40.56	40.61	40.36	7,498
October 21, 2025	40.53	40.49	40.49	40.57	40.39	10,773
October 20, 2025	40.3	40.44	40.44	40.47	40.22	6,294
October 17, 2025	39.91	40.19	40.19	40.32	39.8	11,410
October 16, 2025	40.35	40.58	40.58	40.58	40.23	6,609

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