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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.82	42.75	42.75	42.82	42.63	2,595
August 15, 2025	43.17	42.98	42.98	43.28	42.97	943
August 14, 2025	42.44	42.78	42.78	42.78	42.44	2,839
August 13, 2025	42.18	42.3	42.3	42.37	42.18	1,632
August 12, 2025	41.88	42.04	42.04	42.12	41.85	555
August 11, 2025	41.89	41.71	41.71	41.89	41.7	981
August 08, 2025	41.62	41.74	41.74	41.91	41.62	5,532
August 07, 2025	41.29	41.56	41.56	41.56	41.19	9,147
August 06, 2025	41.04	41.15	41.15	41.16	40.97	714
August 05, 2025	40.92	40.85	40.85	40.96	40.77	1,086
August 04, 2025	40.34	40.83	40.83	40.83	40.34	588
August 01, 2025	40.64	40.07	40.07	40.65	40	1,929
July 31, 2025	41.87	41.15	41.15	41.87	41.15	768
July 30, 2025	41.25	41.8	41.8	41.86	41.25	12,822
July 29, 2025	40.98	41.38	41.38	41.5	40.98	1,693
July 28, 2025	41.13	40.85	40.85	41.25	40.83	1,233
July 25, 2025	40.6	40.87	40.87	40.95	40.6	1,972
July 24, 2025	41.08	40.73	40.73	41.08	40.6	401
July 23, 2025	40.62	40.82	40.82	41.05	40.62	7,420
July 22, 2025	40.24	40.31	40.31	40.31	40.12	1,249
July 21, 2025	40.24	40.28	40.28	40.31	40.06	23,041
July 18, 2025	40.27	40.3	40.3	40.34	40.25	1,228
July 17, 2025	39.94	40.13	40.13	40.13	39.91	1,860
July 16, 2025	39.8	39.76	39.76	40.06	39.76	411
July 15, 2025	40.29	39.92	39.92	40.29	39.92	26,107
July 14, 2025	39.73	40.18	40.18	40.19	39.73	1,807
July 11, 2025	40.45	40.07	40.07	40.45	39.92	1,856
July 10, 2025	40.92	40.53	40.53	40.92	40.53	1,339
July 09, 2025	40.3	40.85	40.85	40.85	40.3	1,761
July 08, 2025	39.99	40.2	40.2	40.2	39.93	1,500
July 07, 2025	39.67	39.92	39.92	39.92	39.57	4,665
July 04, 2025	39.91	39.62	39.62	39.91	39.57	19,774
July 03, 2025	39.73	39.93	39.93	39.93	39.67	16
July 02, 2025	39.78	39.78	39.78	39.86	39.53	33,380
July 01, 2025	39.7	39.55	39.55	39.71	39.55	2,035
June 30, 2025	39.86	39.78	39.78	39.86	39.64	20,432
June 27, 2025	39.54	39.74	39.74	39.74	39.42	1,092
June 26, 2025	39.51	39.36	39.36	39.51	39.17	6,379
June 25, 2025	39.59	39.3	39.3	39.63	39.3	11,490
June 24, 2025	39.42	39.45	39.45	39.48	39.33	47,068
June 23, 2025	38.88	38.83	38.83	39.08	38.81	2,856
June 20, 2025	38.93	39.15	39.15	39.29	38.92	3,551
June 19, 2025	39.14	38.82	38.82	39.17	38.82	11,267
June 18, 2025	39.34	39.28	39.28	39.42	39.16	3,036
June 17, 2025	39.59	39.25	39.25	39.59	39.24	30,431
June 16, 2025	39.53	39.8	39.8	39.8	39.48	321
June 13, 2025	39.45	39.34	39.34	39.45	39.19	11,845
June 12, 2025	39.84	39.81	39.81	39.94	39.62	16,381
June 11, 2025	40.11	40.06	40.06	40.16	39.97	32,977
June 10, 2025	40.35	40.1	40.1	40.35	40.1	231
June 09, 2025	40.53	40.34	40.34	40.53	40.29	1,191
June 06, 2025	40.27	40.48	40.48	40.48	40.18	4,855
June 05, 2025	39.94	40.24	40.24	40.24	39.94	16,206
June 04, 2025	40.09	39.94	39.94	40.09	39.79	508
June 03, 2025	39.95	39.95	39.95	39.95	39.65	215
June 02, 2025	39.93	39.86	39.86	40.02	39.75	4,727
May 30, 2025	39.87	39.99	39.99	40.21	39.87	4,280
May 29, 2025	40.23	39.88	39.88	40.31	39.82	3,961
May 28, 2025	40.17	39.99	39.99	40.23	39.99	3,592
May 27, 2025	39.88	40.01	40.01	40.05	39.88	1,255

Xtrackers FTSE MIB UCITS ETF (DBXI.DE) XETRA