Xtrackers FTSE MIB UCITS ETF - DBXI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.83	42.89	42.89	42.9	42.67	70
December 03, 2025	42.9	42.72	42.72	43.06	42.7	2,754
December 02, 2025	42.69	42.74	42.74	42.94	42.69	2,424
December 01, 2025	42.49	42.62	42.62	42.62	42.29	567
November 28, 2025	42.58	42.77	42.77	42.77	42.54	698
November 27, 2025	42.49	42.6	42.6	42.6	42.49	458
November 26, 2025	42.27	42.48	42.48	42.5	42.19	9,929
November 25, 2025	41.65	42.05	42.05	42.05	41.51	403
November 24, 2025	41.83	41.68	41.68	41.96	41.65	14,026
November 21, 2025	41.27	41.6	41.6	41.7	41.27	3,876
November 20, 2025	42.05	41.83	41.83	42.19	41.83	1,344
November 19, 2025	41.68	41.55	41.55	41.89	41.43	1,002
November 18, 2025	42.05	41.74	41.74	42.05	41.57	4,988
November 17, 2025	42.95	42.66	42.66	42.98	42.56	6,755
November 14, 2025	43.22	42.88	42.88	43.22	42.64	1,463
November 13, 2025	43.86	43.6	43.6	43.86	43.6	1,278
November 12, 2025	43.48	43.64	43.64	43.9	43.48	6,098
November 11, 2025	42.88	43.3	43.3	43.31	42.88	2,569
November 10, 2025	42.37	42.77	42.77	42.84	42.35	19,634
November 07, 2025	42.12	41.79	41.79	42.22	41.72	19,309
November 06, 2025	42.27	41.91	41.91	42.29	41.91	21,036
November 05, 2025	41.89	42.31	42.31	42.33	41.89	908
November 04, 2025	41.64	42.16	42.16	42.16	41.44	4,330
November 03, 2025	42.02	42.09	42.09	42.39	42.02	520
October 31, 2025	42.13	42.09	42.09	42.35	41.94	6,239
October 30, 2025	42	42.08	42.08	42.08	41.8	140
October 29, 2025	42.03	42.13	42.13	42.27	42.03	819
October 28, 2025	41.81	42.04	42.04	42.04	41.81	921
October 27, 2025	41.64	41.82	41.82	41.87	41.62	1,760
October 24, 2025	41.44	41.4	41.4	41.44	41.16	461
October 23, 2025	41.27	41.29	41.29	41.3	41.26	358
October 22, 2025	41.5	41.12	41.12	41.5	41.12	718
October 21, 2025	41.51	41.57	41.57	41.72	41.51	796
October 20, 2025	41.08	41.31	41.31	41.36	41.08	1,006
October 17, 2025	40.48	40.68	40.68	40.9	40.33	12,470
October 16, 2025	40.95	41.3	41.3	41.3	40.75	671
October 15, 2025	41.23	40.82	40.82	41.33	40.82	837
October 14, 2025	40.59	41.03	41.03	41.03	40.56	498
October 13, 2025	41.17	41.1	41.1	41.32	40.97	1,327
October 10, 2025	41.88	40.93	40.93	41.88	40.93	1,543
October 09, 2025	42.34	41.72	41.72	42.34	41.72	2,429
October 08, 2025	42.15	42.36	42.36	42.4	42.13	2,751
October 07, 2025	41.93	41.98	41.98	42.29	41.93	1,264
October 06, 2025	42.1	42.04	42.04	42.2	41.83	11,653
October 03, 2025	42.23	42.15	42.15	42.25	42.12	1,239
October 02, 2025	42.22	41.99	41.99	42.22	41.99	7,534
October 01, 2025	41.53	41.97	41.97	41.99	41.47	837
September 30, 2025	41.43	41.58	41.58	41.64	41.43	1,996
September 29, 2025	41.6	41.46	41.46	41.6	41.46	1,996
September 26, 2025	41.39	41.56	41.56	41.61	41.29	2,848
September 25, 2025	41.25	41.18	41.18	41.29	41.1	10,418
September 24, 2025	41.24	41.33	41.33	41.38	41.24	372
September 23, 2025	41.4	41.41	41.41	41.48	41.27	7,110
September 22, 2025	41.12	41.31	41.31	41.31	40.94	99,272
September 19, 2025	41.23	41.19	41.19	41.3	41.17	379
September 18, 2025	41.07	41.21	41.21	41.21	41.07	660
September 17, 2025	41.42	40.89	40.89	41.42	40.86	2,797
September 16, 2025	41.87	41.42	41.42	41.9	41.38	1,233
September 15, 2025	41.74	41.92	41.92	41.94	41.71	32,695
September 12, 2025	41.42	41.47	41.47	41.47	41.22	922

Xtrackers FTSE MIB UCITS ETF (DBXI.DE) XETRA