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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.89	45.38	45.38	45.39	44.89	8,207
February 19, 2026	45.01	44.69	44.69	45.14	44.63	1,217
February 18, 2026	44.97	45.24	45.24	45.29	44.97	2,830
February 17, 2026	44.88	45.29	44.69	45.29	44.88	4,074
February 16, 2026	45.06	44.95	44.95	45.2	44.95	1,294
February 13, 2026	45.66	44.95	44.95	45.66	44.68	1,328
February 12, 2026	46.25	45.77	45.77	46.42	45.77	27,589
February 11, 2026	46.27	45.98	45.98	46.27	45.79	4,750
February 10, 2026	46.31	46.27	46.27	46.43	46.22	28,219
February 09, 2026	45.79	46.29	46.29	46.29	45.79	783
February 06, 2026	45.08	45.35	45.35	45.44	44.95	4,657
February 05, 2026	46.12	45.31	45.31	46.25	45.22	1,913
February 04, 2026	46.07	46.1	46.1	46.46	46.07	1,031
February 03, 2026	45.78	45.9	45.9	45.95	45.78	4,926
February 02, 2026	44.71	45.49	45.49	45.56	44.66	1,990
January 30, 2026	44.83	45.05	45.05	45.05	44.83	768
January 29, 2026	44.78	44.57	44.57	45.05	44.57	3,035
January 28, 2026	44.94	44.6	44.6	44.94	44.42	1,319
January 27, 2026	44.6	44.92	44.92	45	44.53	616
January 26, 2026	44.42	44.44	44.44	44.54	44.42	1,590
January 23, 2026	44.34	44.34	44.34	44.45	44.16	6,565
January 22, 2026	44.45	44.58	44.58	44.63	44.35	24,941
January 21, 2026	44.07	43.94	43.94	44.07	43.63	1,286
January 20, 2026	44.33	44.2	44.2	44.33	44.03	7,758
January 19, 2026	44.59	44.66	44.66	44.85	44.49	739
January 16, 2026	45.14	45.12	45.12	45.14	45.02	245
January 15, 2026	45.07	45.19	45.19	45.26	45.07	5,740
January 14, 2026	44.94	44.98	44.98	45.13	44.91	2,935
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

Xtrackers FTSE MIB UCITS ETF (DBXI.DE) XETRA