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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.85	48.08	48.08	48.18	47.8	35,798
February 19, 2026	48	47.81	47.81	48.04	47.66	18,370
February 18, 2026	47.91	48.08	48.08	48.08	47.68	33,084
February 17, 2026	47.12	47.59	47.59	47.59	47.12	23,124
February 16, 2026	47.17	47.15	47.15	47.25	47.05	24,104
February 13, 2026	47.15	47.15	47.15	47.21	46.71	34,340
February 12, 2026	47.92	47.27	47.27	47.98	47.22	40,380
February 11, 2026	47.58	47.67	47.67	47.82	47.32	25,586
February 10, 2026	47.39	47.5	47.5	47.56	47.39	15,717
February 09, 2026	47.23	47.48	47.48	47.48	47.04	35,559
February 06, 2026	46.81	47.17	47.17	47.27	46.69	32,946
February 05, 2026	47.27	46.78	46.78	47.27	46.55	31,267
February 04, 2026	47.2	47.5	47.5	47.75	47.15	26,609
February 03, 2026	47.06	47.15	47.15	47.22	46.87	29,318
February 02, 2026	46.03	46.78	46.78	46.81	45.93	28,584
January 30, 2026	45.93	46.2	46.2	46.2	45.86	27,927
January 29, 2026	46.09	45.77	45.77	46.32	45.74	19,826
January 28, 2026	46.02	45.82	45.82	46.05	45.67	23,988
January 27, 2026	45.78	46	46	46.06	45.72	49,806
January 26, 2026	45.61	45.75	45.75	45.85	45.58	12,716
January 23, 2026	45.47	45.5	45.5	45.58	45.41	23,636
January 22, 2026	45.45	45.55	45.55	45.63	45.31	22,727
January 21, 2026	44.51	44.86	44.86	44.89	44.35	16,400
January 20, 2026	44.81	44.66	44.66	44.85	44.39	19,684
January 19, 2026	44.79	45.06	45.06	45.11	44.78	31,888
January 16, 2026	45.53	45.44	45.44	45.57	45.37	16,798
January 15, 2026	45.53	45.6	45.75	45.67	45.5	11,795
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

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