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

85.50

+0.58(+0.68%)

Updated at September 08 01:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202585.584.9284.9285.584.921,060
September 04, 202585.3285.3285.3285.3285.320
September 03, 202584.8284.8284.8284.8284.820
September 02, 202585.3984.3384.3385.3984.3336
September 01, 202585.685.685.685.685.60
August 29, 202585.5685.5385.5385.5685.5372
August 28, 202586.186.186.186.186.10
August 27, 202585.9886.0286.0286.0285.985,632
August 26, 202586.2186.2186.2186.2186.210
August 22, 202587.3687.787.787.787.363,098
August 21, 202587.287.1687.1687.286.942,896
August 20, 202587.3687.2487.2487.3687.24720
August 19, 202587.1587.5387.5387.5387.15180
August 18, 202586.6686.6686.6686.6686.660
August 15, 202586.987.0187.0187.0186.983
August 14, 202586.6986.6986.6986.6986.690
August 13, 202585.7986.0886.0886.0885.79665
August 12, 202585.4285.4985.4985.4985.06598
August 11, 202585.385.2885.2885.385.28428
August 08, 202585.4185.5285.5285.5285.381,782
August 07, 202585.1185.1185.1185.1185.110
August 06, 202584.1984.0984.0984.1984.0816
August 05, 202583.9183.9183.9183.9183.910
August 04, 202583.5683.7583.7583.7583.5611,015
August 01, 202582.7582.7582.7582.7582.750
July 31, 202585.184.984.985.184.946
July 30, 202585.6785.6785.6785.6785.670
July 29, 202585.4785.4285.4285.4785.42100
July 28, 202584.8184.8184.8184.8184.810
July 25, 202585.1585.2785.2785.2785.15130
July 24, 202585.6685.3385.3385.6685.33630
July 23, 202585.0185.0585.0585.0585.01496
July 22, 202584.2784.2784.2784.2784.270
July 21, 202584.8684.8884.8884.8884.868
July 18, 202584.9184.9184.9184.9184.910
July 17, 202584.8685.0785.0785.0784.861,018
July 16, 202584.484.284.284.484.280
July 15, 202584.7884.7884.7884.7884.780
July 14, 202584.584.9884.9884.9884.510,521
July 11, 202585.0185.0185.0185.0185.010
July 10, 202585.8785.8785.8785.8785.870
July 09, 202585.8585.8585.8585.8585.850
July 08, 202584.6184.7684.7684.7684.61112
July 07, 202584.4384.4384.4384.4384.430
July 04, 202583.8183.8183.8183.8183.810
July 03, 202584.2584.3884.3884.3884.2510
July 02, 20258484.0484.0484.0983.816,012
July 01, 202583.683.683.683.683.60
June 30, 202583.8383.8383.8383.8383.83872
June 27, 202583.6384.0484.0484.0483.631,076
June 26, 202582.982.8982.8982.982.8970
June 25, 202582.8882.8882.8882.8882.880
June 24, 202583.4783.4783.4783.4783.470
June 23, 202582.2682.3282.3282.3882.26112
June 20, 202582.8482.3782.3782.8482.3771
June 19, 202582.3481.9181.9182.3481.91630
June 18, 202582.9782.9982.9982.9982.9715
June 17, 202583.1983.1983.1983.1983.190
June 16, 202583.7383.9483.9483.9483.734
June 13, 202583.2583.2583.2583.2583.250