Xtrackers MSCI Taiwan UCITS ETF - DBX5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	82.28	83.32	83.32	83.36	82.28	18,390
January 14, 2026	81.81	81.4	81.4	81.89	81.1	5,316
January 13, 2026	81.19	81.71	81.71	81.73	81.03	2,819
January 12, 2026	80.68	81.31	81.31	81.37	80.41	2,126
January 09, 2026	80.08	80.92	80.92	80.92	80.08	2,661
January 08, 2026	80.15	79.91	79.91	80.42	79.91	2,105
January 07, 2026	80.75	80.08	80.08	80.85	80.08	3,531
January 06, 2026	80.52	80.76	80.76	81.09	80.32	2,789
January 05, 2026	80.23	80.25	80.25	80.45	79.82	3,527
January 02, 2026	78.31	78.33	78.33	78.66	78.06	8,897
December 30, 2025	76.4	77	77	77.13	76.4	831
December 29, 2025	76.44	76.46	76.46	76.95	76.15	1,070
December 23, 2025	75.02	75.01	75.01	75.02	74.76	300
December 22, 2025	74.88	74.78	74.78	75.23	74.53	393
December 19, 2025	74.24	74.74	74.74	74.74	74.01	3,737
December 18, 2025	72.98	73.89	73.89	73.9	72.98	683
December 17, 2025	73.81	72.38	72.38	74.29	72.38	3,734
December 16, 2025	73.41	73.46	73.46	73.72	73.19	2,394
December 15, 2025	74.63	74.34	74.34	74.84	74.17	2,263
December 12, 2025	75.77	74.21	74.21	75.77	74.2	5,980
December 11, 2025	75.56	75.63	75.63	75.8	75.37	2,737
December 10, 2025	76.79	76.89	76.89	76.92	76.71	2,657
December 09, 2025	75.95	76.51	76.51	76.51	75.95	2,359
December 08, 2025	76.29	76.2	76.2	76.53	76.2	4,360
December 05, 2025	75.75	75.86	75.86	76.09	75.64	3,920
December 04, 2025	74.9	74.68	74.68	74.95	74.68	88
December 03, 2025	74.73	74.64	74.64	74.93	74.34	11,261
December 02, 2025	74.52	74.69	74.69	75.12	74.52	871
December 01, 2025	74.14	74.54	74.54	74.54	73.71	830
November 28, 2025	74.35	74.74	74.74	74.93	74.35	793
November 27, 2025	74.41	74.33	74.33	74.41	74.27	618
November 26, 2025	73.63	74.19	74.19	74.19	73.49	265
November 25, 2025	72.77	72.4	72.4	72.77	71.79	4,146
November 24, 2025	72.08	72.91	72.91	72.91	71.6	1,934
November 21, 2025	71.25	71.82	71.82	71.82	71.02	3,983
November 20, 2025	74.82	73.72	73.72	74.82	73.72	659
November 19, 2025	72.25	72.94	72.94	73.38	72.23	4,673
November 18, 2025	72.66	72.91	72.91	72.92	72.45	4,105
November 17, 2025	74.47	73.94	73.94	74.47	73.72	9,554
November 14, 2025	73.96	75.92	75.92	75.96	73.2	5,042
November 13, 2025	76.08	74.82	74.82	76.08	74.7	2,988
November 12, 2025	76.42	76.28	76.28	76.78	76.15	557
November 11, 2025	76.2	75.96	75.96	76.2	75.81	390
November 10, 2025	76.36	76.1	76.1	76.73	76.07	5,116
November 07, 2025	76.34	74.5	74.5	76.38	74.41	1,309
November 06, 2025	77.41	76.08	76.08	77.74	76.08	794
November 05, 2025	77.1	77.84	77.84	77.84	77.1	3,312
November 04, 2025	77.75	78.05	78.05	78.16	77.58	572
November 03, 2025	78.37	78.5	78.5	78.73	78.29	4,826
October 31, 2025	78.74	78.34	78.34	78.74	78.34	516
October 30, 2025	78.51	78.29	78.29	78.51	78.12	2,343
October 29, 2025	78.76	78.56	78.56	78.91	78.36	2,754
October 28, 2025	77.43	77.89	77.89	77.89	77.3	6,294
October 27, 2025	77.64	77.85	77.85	77.91	77.52	9,171
October 24, 2025	88.29	88.29	88.29	88.29	88.29	1,325
October 23, 2025	76.4	76.44	76.44	76.44	75.8	778
October 22, 2025	76.54	75.87	75.87	76.6	75.84	2,609
October 21, 2025	76.99	77.01	77.01	77.16	76.88	2,042
October 20, 2025	76.84	77.19	77.19	77.19	76.51	5,807
October 17, 2025	74.61	74.9	74.9	75.56	73.97	1,500

Xtrackers MSCI Taiwan UCITS ETF (DBX5.DE) XETRA