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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	76	75.93	75.93	76.26	75.93	2,565
October 15, 2025	75.56	75.39	75.39	75.82	75.39	482
October 14, 2025	73.88	74.22	74.22	74.22	73.18	1,780
October 13, 2025	74.5	75.32	75.32	75.32	74.32	1,437
October 10, 2025	75.7	73.14	73.14	75.77	73.14	2,312
October 09, 2025	76.27	75.78	75.78	76.32	75.67	701
October 08, 2025	75.17	76.08	76.08	76.08	75.03	2,869
October 07, 2025	75.73	75.17	75.17	75.85	75.17	520
October 06, 2025	74.47	74.83	74.83	75.1	74.3	2,450
October 03, 2025	74.39	74.3	74.3	74.65	74.17	834
October 02, 2025	73.19	73.34	73.34	73.55	73.19	1,015
October 01, 2025	71.86	73.02	73.02	73.02	71.82	6,229
September 30, 2025	71.98	72.35	72.35	72.35	71.8	501
September 29, 2025	72.29	72.21	72.21	72.53	71.98	1,486
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

Xtrackers MSCI Taiwan UCITS ETF (DBX5.DE) XETRA