Xtrackers MSCI EMU UCITS ETF 1C - USD Hedged - XD5D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.71	99.06	99.06	99.06	98.71	1,326
February 19, 2026	97.92	97.92	97.92	97.92	97.92	0
February 18, 2026	98.6	98.6	98.6	98.6	98.6	0
February 17, 2026	97.13	97.4	97.4	97.4	96.8	1,889
February 16, 2026	96.81	96.81	96.81	96.81	96.81	0
February 13, 2026	96.77	96.77	96.77	96.77	96.77	0
February 12, 2026	96.92	96.92	96.92	96.92	96.92	0
February 11, 2026	97.88	97.56	97.56	97.88	97.56	49
February 10, 2026	97.95	97.8	97.8	97.95	97.8	2
February 09, 2026	97.16	97.82	97.82	97.82	97.16	14
February 06, 2026	96.77	96.77	96.77	96.77	96.77	0
February 05, 2026	96.27	95.98	95.98	96.38	95.98	184
February 04, 2026	96.79	96.79	96.79	96.79	96.79	0
February 03, 2026	97.15	96.64	96.64	97.15	96.64	48
February 02, 2026	95.54	96.75	96.75	96.75	95.54	13,880
January 30, 2026	95.74	95.71	95.71	95.74	95.71	184
January 29, 2026	96.09	94.94	94.94	96.09	94.94	2
January 28, 2026	95.75	95.68	95.68	95.75	95.68	20
January 27, 2026	96.25	96.25	96.25	96.25	96.25	4,188
January 26, 2026	95.92	95.85	95.85	95.92	95.85	26
January 23, 2026	95.49	95.4	95.4	95.49	95.35	815
January 22, 2026	95.75	95.74	95.74	95.75	95.74	779
January 21, 2026	94.56	94.61	94.61	94.61	94.56	3
January 20, 2026	94.1	94.66	94.66	94.66	94.1	514
January 19, 2026	95.27	95.27	95.27	95.27	95.27	0
January 16, 2026	96.61	96.61	96.61	96.61	96.61	0
January 15, 2026	96.91	96.98	96.98	96.98	96.91	6
January 14, 2026	96.41	96.41	96.41	96.41	96.41	0
January 13, 2026	96.52	96.42	96.42	96.52	96.42	3,518
January 12, 2026	96.42	96.42	96.42	96.42	96.42	0
January 09, 2026	95.91	96.22	96.22	96.22	95.91	3
January 08, 2026	95.1	95.1	95.1	95.1	95.1	8,718
January 07, 2026	95.22	95.33	95.33	95.36	95.13	1,258
January 06, 2026	94.96	95.34	95.34	95.34	94.96	203
January 05, 2026	95.04	95.04	95.04	95.04	95.04	0
January 02, 2026	93.92	93.92	93.92	93.92	93.92	0
December 31, 2025	93.03	93.03	93.03	93.03	93.03	5,351
December 30, 2025	92.53	93.44	93.44	93.44	92.53	180
December 29, 2025	92.6	92.6	92.6	92.6	92.6	0
December 24, 2025	92.5	92.5	92.5	92.5	92.5	0
December 23, 2025	92.32	92.39	92.39	92.39	92.32	408
December 22, 2025	92.51	92.46	92.46	92.51	92.46	1
December 19, 2025	92.33	92.61	92.61	92.61	92.29	29,722
December 18, 2025	92.18	92.18	92.18	92.18	92.18	0
December 17, 2025	91.7	91.39	91.39	91.7	91.39	323
December 16, 2025	91.86	91.78	91.78	91.86	91.78	80
December 15, 2025	92.23	92.11	92.11	92.23	92.07	13,668
December 12, 2025	91.65	91.65	91.65	91.65	91.55	52
December 11, 2025	92	92	92	92	92	0
December 10, 2025	91.39	91.45	91.45	91.45	91.39	4
December 09, 2025	91.58	91.58	91.58	91.58	91.58	0
December 08, 2025	91.6	91.65	91.65	91.65	91.6	4
December 05, 2025	91.58	91.58	91.58	91.58	91.58	0
December 04, 2025	91.5	91.5	91.5	91.5	91.5	0
December 03, 2025	91.09	91.09	91.09	91.09	91.09	20,097
December 02, 2025	90.85	90.85	90.85	90.85	90.85	8
December 01, 2025	90.14	90.14	90.14	90.14	90.14	150
November 28, 2025	90.76	90.76	90.76	90.76	90.76	0
November 27, 2025	90.51	90.57	90.57	90.57	90.39	250
November 26, 2025	90.45	90.45	90.45	90.45	90.45	0

Xtrackers MSCI EMU UCITS ETF 1C - USD Hedged (XD5D.L) LSE