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

93.85

+2.7(+2.96%)

Updated at April 01 05:15PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	91.4	91.15	91.15	91.62	91.15	70
March 27, 2026	90.05	90.17	90.17	90.17	90.05	1,101
March 26, 2026	91.59	91.05	91.05	91.59	91.05	26
March 25, 2026	91.92	92.02	92.02	92.06	91.92	4,695
March 24, 2026	90.72	91.12	91.12	91.17	90.03	8,813
March 23, 2026	88.17	90.56	90.56	90.56	88.17	1,229
March 20, 2026	92.44	89.89	89.89	92.54	89.89	9,794
March 19, 2026	92.3	91.43	91.43	92.3	91.43	392
March 18, 2026	95.22	93.83	93.83	95.22	93.83	2
March 17, 2026	94.05	94.05	94.05	94.05	94.05	0
March 16, 2026	93.56	93.56	93.56	93.56	93.56	0
March 13, 2026	93.1	93.1	93.1	93.1	93.1	0
March 10, 2026	94.96	94.66	94.66	94.96	94.66	8
March 09, 2026	91.19	92.41	92.41	92.64	91.19	3,179
March 06, 2026	92.69	92.97	92.97	92.97	92.69	1,452
March 05, 2026	95.9	93.92	93.92	95.9	93.92	2,693
March 04, 2026	95.18	95.44	95.44	95.44	95.18	140
March 03, 2026	94	93.72	93.72	94	93.72	66
March 02, 2026	97.46	97.27	97.27	97.46	97.27	130
February 27, 2026	99.48	99.48	99.48	99.48	99.48	0
February 26, 2026	99.64	99.64	99.64	99.64	99.64	0
February 25, 2026	99.35	99.72	99.72	99.72	99.35	520
February 24, 2026	98.66	99.04	99.04	99.04	98.66	42
February 23, 2026	98.85	98.85	98.85	98.85	98.85	0
February 20, 2026	98.71	99.06	0	99.06	98.71	1,326
February 19, 2026	97.92	97.92	0	97.92	97.92	0
February 18, 2026	98.6	98.6	0	98.6	98.6	0
February 17, 2026	97.13	97.4	0	97.4	96.8	1,889
February 16, 2026	96.81	96.81	0	96.81	96.81	0
February 13, 2026	96.77	96.77	0	96.77	96.77	0
February 12, 2026	96.92	96.92	0	96.92	96.92	0
February 11, 2026	97.88	97.56	0	97.88	97.56	49
February 10, 2026	97.95	97.8	0	97.95	97.8	2
February 09, 2026	97.16	97.82	0	97.82	97.16	14
February 06, 2026	96.77	96.77	0	96.77	96.77	0
February 05, 2026	96.27	95.98	0	96.38	95.98	184
February 04, 2026	96.79	96.79	0	96.79	96.79	0
February 03, 2026	97.15	96.64	0	97.15	96.64	48
February 02, 2026	95.54	96.75	0	96.75	95.54	13,880
January 30, 2026	95.74	95.71	0	95.74	95.71	184
January 29, 2026	96.09	94.94	0	96.09	94.94	2
January 28, 2026	95.75	95.68	0	95.75	95.68	20
January 27, 2026	96.25	96.25	0	96.25	96.25	4,188
January 26, 2026	95.92	95.85	0	95.92	95.85	26
January 23, 2026	95.49	95.4	0	95.49	95.35	815
January 22, 2026	95.75	95.74	0	95.75	95.74	779
January 21, 2026	94.56	94.61	0	94.61	94.56	3
January 20, 2026	94.1	94.66	0	94.66	94.1	514
January 19, 2026	95.27	95.27	0	95.27	95.27	0
January 16, 2026	96.61	96.61	0	96.61	96.61	0
January 15, 2026	96.91	96.98	0	96.98	96.91	6
January 14, 2026	96.41	96.41	0	96.41	96.41	0
January 13, 2026	96.52	96.42	0	96.52	96.42	3,518
January 12, 2026	96.42	96.42	0	96.42	96.42	0
January 09, 2026	95.91	96.22	0	96.22	95.91	3
January 08, 2026	95.1	95.1	0	95.1	95.1	8,718
January 07, 2026	95.22	95.33	0	95.36	95.13	1,258
January 06, 2026	94.96	95.34	0	95.34	94.96	203
January 05, 2026	95.04	95.04	0	95.04	95.04	0
January 02, 2026	93.92	93.92	0	93.92	93.92	0