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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	89.36	89.38	89.38	89.38	89.36	295
November 24, 2025	88.71	88.71	88.71	88.71	88.71	0
November 21, 2025	88.39	88.2	88.2	88.39	88.2	4,670
November 20, 2025	88.74	88.74	88.74	88.74	88.74	83
November 19, 2025	88.46	88.6	88.6	88.6	88.46	90
November 18, 2025	88.32	88.32	88.32	88.32	88.32	0
November 17, 2025	90.47	89.99	89.99	90.47	89.99	130
November 14, 2025	90.95	90.8	90.8	90.95	90.07	5,938
November 13, 2025	92.23	91.63	91.63	92.23	91.63	6
November 12, 2025	92	92.16	92.16	92.16	92	35,838
November 11, 2025	91.22	91.22	91.22	91.22	91.22	6,950
November 10, 2025	90.47	90.4	90.4	90.47	90.4	344
November 07, 2025	88.84	88.84	88.84	88.84	88.84	0
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

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