Xtrackers MSCI EMU UCITS ETF - XD5E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.46	58.8	58.8	58.8	58.46	24,360
September 25, 2025	58.29	58.26	58.26	58.35	58.09	6,438
September 24, 2025	58.47	58.47	58.47	58.55	58.31	3,127
September 23, 2025	58.4	58.58	58.58	58.71	58.4	25,836
September 22, 2025	58.39	58.25	58.25	58.39	58.13	16,262
September 19, 2025	58.53	58.43	58.43	58.6	58.39	13,797
September 18, 2025	58.07	58.48	58.48	58.48	58.07	29,470
September 17, 2025	57.91	57.77	57.77	57.96	57.69	12,514
September 16, 2025	58.48	57.8	57.8	58.51	57.79	2,219
September 15, 2025	58.32	58.52	58.52	58.59	58.32	4,308
September 12, 2025	58.09	58.06	58.06	58.09	57.82	1,838
September 11, 2025	57.81	58.03	58.03	58.1	57.73	17,301
September 10, 2025	57.98	57.74	57.74	58.13	57.72	8,502
September 09, 2025	57.74	57.72	57.72	57.74	57.54	7,952
September 08, 2025	57.48	57.66	57.66	57.68	57.36	3,539
September 05, 2025	57.57	57.2	57.2	57.57	57.04	12,895
September 04, 2025	57.07	57.35	57.35	57.43	57.01	21,393
September 03, 2025	57.03	57.04	57.04	57.13	56.83	61,147
September 02, 2025	57.59	56.67	56.67	57.59	56.67	10,333
September 01, 2025	57.65	57.64	57.64	57.71	57.52	7,598
August 29, 2025	57.83	57.44	57.44	57.83	57.44	5,650
August 28, 2025	58.17	57.91	57.91	58.17	57.72	14,055
August 27, 2025	58.1	57.9	57.9	58.21	57.77	6,778
August 26, 2025	58.06	57.95	57.95	58.13	57.94	2,195
August 25, 2025	58.81	58.53	58.53	58.88	58.53	3,635
August 22, 2025	58.64	58.96	58.96	59.19	58.64	8,137
August 21, 2025	58.7	58.69	58.69	58.7	58.45	12,757
August 20, 2025	58.56	58.7	58.7	58.9	58.5	9,286
August 19, 2025	59.79	60.07	58.8	60.15	59.79	45,282
August 18, 2025	59.68	59.64	59.64	59.68	59.45	9,191
August 15, 2025	59.98	59.79	59.79	59.99	59.76	20,987
August 14, 2025	59.27	59.68	59.68	59.69	59.27	938
August 13, 2025	59.04	59.21	59.21	59.26	59.04	13,269
August 12, 2025	58.85	58.8	58.8	58.87	58.56	7,941
August 11, 2025	58.99	58.68	58.68	58.99	58.65	2,592
August 08, 2025	58.69	58.8	58.8	58.93	58.64	24,276
August 07, 2025	58.1	58.66	58.66	58.77	58.09	17,649
August 06, 2025	58.01	57.95	57.95	58.07	57.83	7,703
August 05, 2025	57.97	57.77	57.77	58.02	57.72	9,301
August 04, 2025	57.21	57.71	57.71	57.71	57.21	22,432
August 01, 2025	57.79	56.95	56.95	57.79	56.86	8,373
July 31, 2025	59.19	58.44	58.44	59.27	58.44	7,218
July 30, 2025	58.75	59.03	59.03	59.13	58.75	4,353
July 29, 2025	58.71	58.9	58.9	59.19	58.71	10,592
July 28, 2025	59.33	58.47	58.47	59.33	58.43	14,649
July 25, 2025	58.45	58.69	58.69	58.8	58.35	8,306
July 24, 2025	59.02	58.75	58.75	59.14	58.65	48,991
July 23, 2025	58.6	58.61	58.61	58.82	58.5	57,148
July 22, 2025	58.36	58.12	58.12	58.36	57.96	9,768
July 21, 2025	58.63	58.51	58.51	58.63	58.4	9,104
July 18, 2025	58.87	58.56	58.56	58.93	58.55	6,168
July 17, 2025	58.39	58.68	58.68	58.68	58.33	11,207
July 16, 2025	58.18	57.84	57.84	58.41	57.84	17,116
July 15, 2025	58.84	58.43	58.43	58.88	58.43	4,456
July 14, 2025	58.26	58.64	58.64	58.64	58.26	9,172
July 11, 2025	59.01	58.71	58.71	59.01	58.58	3,955
July 10, 2025	59.39	59.24	59.24	59.47	59.22	3,150
July 09, 2025	58.7	59.24	59.24	59.26	58.68	4,541
July 08, 2025	58.33	58.53	58.53	58.54	58.25	7,052
July 07, 2025	57.93	58.32	58.32	58.32	57.89	5,467

Xtrackers MSCI EMU UCITS ETF (XD5E.DE) XETRA