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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.09	44.9	44.9	45.1	44.87	1,635
January 12, 2026	44.9	45.09	45.09	45.1	44.85	1,160
January 09, 2026	45.06	45.09	45.09	45.11	44.96	528
January 08, 2026	44.87	45.02	45.02	45.07	44.85	5,150
January 07, 2026	45.14	44.95	44.95	45.25	44.92	923
January 06, 2026	45.39	45.12	45.12	45.46	45.12	4,601
January 05, 2026	45.02	45.2	45.2	45.2	44.96	2,113
January 02, 2026	44.35	44.73	44.73	44.73	44.35	1,414
December 30, 2025	43.93	44.27	44.27	44.33	43.93	533
December 29, 2025	43.92	43.81	43.81	43.93	43.81	5,928
December 23, 2025	43.97	43.96	43.96	44.04	43.82	802
December 22, 2025	44.09	43.93	43.93	44.17	43.87	1,401
December 19, 2025	43.83	44.1	44.1	44.1	43.83	464
December 18, 2025	43.48	43.81	43.81	43.81	43.48	196
December 17, 2025	43.56	43.45	43.45	43.64	43.45	1,289
December 16, 2025	43.48	43.38	43.38	43.72	43.38	862
December 15, 2025	43.15	43.47	43.47	43.47	43.14	1,071
December 12, 2025	43.28	42.94	42.94	43.4	42.93	910
December 11, 2025	42.73	43.08	43.08	43.24	42.73	783
December 10, 2025	42.72	42.82	42.82	42.82	42.7	4,781
December 09, 2025	43.03	42.93	42.93	43.03	42.86	3,386
December 08, 2025	42.8	42.8	42.8	42.83	42.72	717
December 05, 2025	42.93	42.87	42.87	42.99	42.8	359
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

Xtrackers FTSE MIB UCITS ETF (DBXI.DE) XETRA