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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.3	90.42	90.42	90.58	89	967
February 19, 2026	89.38	88.85	88.85	89.38	88.59	1,759
February 18, 2026	88.53	89.71	89.71	89.84	88.53	806
February 17, 2026	88	88.17	88.17	88.36	87.2	1,922
February 16, 2026	89.12	88.33	88.33	89.42	88.21	2,747
February 13, 2026	87.8	88.62	88.62	88.62	87.5	3,313
February 12, 2026	89.54	88.21	88.21	89.79	87.97	7,494
February 11, 2026	87.89	88.46	88.46	88.77	87.5	2,407
February 10, 2026	86.02	86.53	86.53	86.72	86.01	6,949
February 09, 2026	84.96	85.65	85.65	85.65	84.13	5,019
February 06, 2026	82.66	84.62	84.62	84.62	82.66	6,567
February 05, 2026	82.9	82.72	82.72	82.9	81.54	4,437
February 04, 2026	84.22	83.18	83.18	84.68	83.16	7,040
February 03, 2026	84.55	83.49	83.49	84.55	83.23	7,561
February 02, 2026	82.12	83.51	83.51	83.53	81.82	1,670
January 30, 2026	81.86	82.32	82.32	82.93	81.86	4,854
January 29, 2026	84.5	82.65	82.65	84.5	82.48	4,554
January 28, 2026	85.54	85.05	85.05	85.81	85.05	14,607
January 27, 2026	84.61	84.87	84.87	84.87	84.33	4,915
January 26, 2026	83.88	84.16	84.16	84.18	83.6	4,514
January 23, 2026	84.35	84.13	84.13	84.39	83.77	8,469
January 22, 2026	83.42	83.58	83.58	83.63	83.27	5,552
January 21, 2026	81.81	82.74	82.74	83	81.65	6,721
January 20, 2026	82.59	82.02	82.02	82.75	81.57	1,991
January 19, 2026	83.16	83.1	83.1	83.41	83.1	1,247
January 16, 2026	83.47	83.15	83.15	83.66	83.07	3,153
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

Xtrackers MSCI Taiwan UCITS ETF (DBX5.DE) XETRA