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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	90.23	89.48	89.48	90.23	89.48	33,175
November 05, 2025	89.91	90.35	90.35	90.35	89.91	3,467
November 04, 2025	89.53	90.1	90.1	90.1	89.27	5,730
November 03, 2025	90.64	90.46	90.46	90.65	90.46	9,508
October 31, 2025	90.72	90.31	90.31	90.75	90.3	14,588
October 30, 2025	90.68	90.63	90.63	90.68	90.62	5,737
October 29, 2025	90.95	90.75	90.75	90.95	90.75	240
October 28, 2025	90.62	90.84	90.84	90.84	90.62	616
October 27, 2025	90.69	90.87	90.87	90.87	90.69	40,377
October 24, 2025	90.4	90.4	90.4	90.4	90.4	0
October 23, 2025	90.3	90.3	90.3	90.3	90.3	0
October 22, 2025	89.88	89.88	89.88	89.88	89.88	0
October 21, 2025	90.58	90.58	90.58	90.58	90.58	0
October 20, 2025	90.33	90.33	90.33	90.33	90.33	0
October 17, 2025	89.34	89.34	89.34	89.34	89.34	0
October 16, 2025	89.88	89.88	89.88	89.88	89.88	0
October 15, 2025	89.4	89.4	89.4	89.4	89.4	0
October 14, 2025	88.65	88.65	88.65	88.65	88.65	0
October 13, 2025	89.04	88.82	88.82	89.04	88.8	126
October 10, 2025	88.55	88.55	88.55	88.55	88.55	0
October 09, 2025	89.87	89.79	89.79	89.87	89.79	4
October 08, 2025	89.99	89.99	89.99	89.99	89.99	0
October 07, 2025	89.32	89.31	89.31	89.32	89.31	12
October 06, 2025	89.75	89.6	89.6	89.75	89.6	12
October 03, 2025	89.87	89.87	89.87	89.87	89.87	0
October 02, 2025	89.74	89.77	89.77	89.77	89.74	90
October 01, 2025	87.82	87.82	87.82	87.82	87.82	115
September 30, 2025	87.92	88	88	88	87.92	228
September 29, 2025	87.8	87.8	87.8	87.8	87.8	0
September 26, 2025	87.46	87.46	87.46	87.46	87.46	0
September 25, 2025	86.62	86.62	86.62	86.62	86.62	0
September 24, 2025	87.14	87.14	87.14	87.14	87.14	0
September 23, 2025	87.24	87.24	87.24	87.24	87.24	0
September 22, 2025	86.76	86.74	86.74	86.76	86.74	710
September 19, 2025	86.98	86.98	86.98	86.98	86.98	0
September 18, 2025	86.96	87	87	87	86.96	1,489
September 17, 2025	85.88	85.88	85.88	85.88	85.88	0
September 16, 2025	87.09	85.96	85.96	87.09	85.96	54
September 15, 2025	87.06	87.06	87.06	87.06	87.06	0
September 12, 2025	86.41	86.41	86.41	86.41	86.41	190
September 11, 2025	86.06	86.29	86.29	86.42	86.06	7,111
September 10, 2025	86.12	85.83	85.83	86.15	85.83	37,520
September 09, 2025	85.9	85.9	85.9	85.9	85.9	0
September 08, 2025	85.5	85.82	85.82	85.82	85.5	100
September 05, 2025	85.5	84.92	84.92	85.5	84.92	1,060
September 04, 2025	85.32	85.32	85.32	85.32	85.32	0
September 03, 2025	84.82	84.82	84.82	84.82	84.82	0
September 02, 2025	85.39	84.33	84.33	85.39	84.33	36
September 01, 2025	85.6	85.6	85.6	85.6	85.6	0
August 29, 2025	85.56	85.53	85.53	85.56	85.53	72
August 28, 2025	86.1	86.1	86.1	86.1	86.1	0
August 27, 2025	85.98	86.02	86.02	86.02	85.98	5,632
August 26, 2025	86.21	86.21	86.21	86.21	86.21	0
August 22, 2025	87.36	87.7	87.7	87.7	87.36	3,098
August 21, 2025	87.2	87.16	87.16	87.2	86.94	2,896
August 20, 2025	87.36	87.24	87.24	87.36	87.24	720
August 19, 2025	87.15	87.53	87.53	87.53	87.15	180
August 18, 2025	86.66	86.66	86.66	86.66	86.66	0
August 15, 2025	86.9	87.01	87.01	87.01	86.9	83
August 14, 2025	86.69	86.69	86.69	86.69	86.69	0

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