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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71.54	71.53	71.53	71.71	71.34	411
September 25, 2025	72.28	72.31	72.31	72.31	71.89	840
September 24, 2025	72.5	72.76	72.76	72.81	72.42	746
September 23, 2025	73.23	73.35	73.35	73.53	72.87	3,145
September 22, 2025	72.47	72.34	72.34	72.47	72.04	4,834
September 19, 2025	71.88	71.98	71.98	72.24	71.86	3,148
September 18, 2025	72.09	72.36	72.36	72.36	71.91	3,117
September 17, 2025	71.32	71.49	71.49	71.61	71.27	6,454
September 16, 2025	72.17	71.43	71.43	72.18	71.41	615
September 15, 2025	71.39	71.59	71.59	71.66	71.24	3,459
September 12, 2025	71.57	71.43	71.43	71.57	71.37	360
September 11, 2025	71.07	71.39	71.39	71.49	71	928
September 10, 2025	70.89	71.37	71.37	71.37	70.74	1,456
September 09, 2025	69.26	69.61	69.61	69.61	69.26	2,068
September 08, 2025	68.37	68.5	68.5	68.54	68.23	3,310
September 05, 2025	67.92	67.83	67.83	68.22	67.57	188
September 04, 2025	67.09	67.09	67.09	67.09	67	296
September 03, 2025	66.77	66.74	66.74	66.88	66.72	189
September 02, 2025	66.35	65.59	65.59	66.35	65.58	843
September 01, 2025	66.12	66.32	66.32	66.32	66.06	588
August 29, 2025	67.27	66.54	66.54	67.27	66.36	785
August 28, 2025	67.68	67.96	67.96	67.96	67.57	3,265
August 27, 2025	68.35	68.18	68.18	68.35	67.95	4,831
August 26, 2025	67.81	67.86	67.86	67.86	67.56	1,645
August 25, 2025	67.75	67.68	67.68	67.75	67.2	10,404
August 22, 2025	66.63	67.55	67.55	67.64	66.63	4,041
August 21, 2025	66.81	66.95	66.95	66.95	66.57	2,139
August 20, 2025	66.79	66.57	66.57	66.85	66.19	5,637
August 19, 2025	68.93	68.62	68.62	68.93	68.55	1,197
August 18, 2025	68.95	69.04	69.04	69.29	68.95	717
August 15, 2025	69.16	68.43	68.43	69.16	68.43	2,480
August 14, 2025	68.89	68.86	68.86	68.96	68.75	2,195
August 13, 2025	69.44	69.11	69.11	69.46	69.11	673
August 12, 2025	68.99	69.13	69.13	69.25	68.94	6,975
August 11, 2025	68.61	69.06	69.06	69.1	68.61	6,175
August 08, 2025	68.47	68.2	68.2	68.53	68.2	4,752
August 07, 2025	68.71	68.68	68.68	69.1	68.67	2,281
August 06, 2025	66.99	66.62	66.62	67.11	66.59	1,432
August 05, 2025	67.99	67.28	67.28	67.99	67.28	1,213
August 04, 2025	66.98	67.06	67.06	67.25	66.93	5,610
August 01, 2025	67.5	66.9	66.9	67.5	66.62	8,053
July 31, 2025	68.29	67.78	67.78	68.64	67.73	1,015
July 30, 2025	67.48	67.48	67.48	67.57	67.35	6,648
July 29, 2025	66.82	67.01	67.01	67.26	66.68	3,137
July 28, 2025	67.12	67.08	67.08	67.13	66.99	1,467
July 25, 2025	66.71	66.97	66.97	67.11	66.6	9,040
July 24, 2025	67.36	66.82	66.82	67.36	66.8	2,525
July 23, 2025	66.93	67.15	67.15	67.15	66.88	5,886
July 22, 2025	66.41	66.31	66.31	66.44	66.24	1,612
July 21, 2025	67.59	67.58	67.58	67.61	67.31	7,987
July 18, 2025	67.84	67.44	67.44	67.86	67.33	1,716
July 17, 2025	67.71	67.95	67.95	67.95	67.63	1,104
July 16, 2025	66.82	66.18	66.18	66.93	66.18	2,541
July 15, 2025	66.18	66.5	66.5	66.61	66.13	871
July 14, 2025	65.27	65.23	65.23	65.3	65.15	4,150
July 11, 2025	66.15	65.73	65.73	66.15	65.73	1,780
July 10, 2025	65.56	65.77	65.77	65.88	65.48	5,507
July 09, 2025	65.17	65.16	65.16	65.45	64.98	1,578
July 08, 2025	64.63	64.63	64.63	64.68	64.59	573
July 07, 2025	64.59	64.83	64.83	64.95	64.59	1,049

Xtrackers MSCI Taiwan UCITS ETF (DBX5.DE) XETRA