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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.15	65.71	65.71	65.71	65.07	10,240
February 19, 2026	65.21	65	65	65.21	64.77	8,146
February 18, 2026	64.85	65.36	65.36	65.38	64.85	4,795
February 17, 2026	64.46	64.92	64.56	64.92	64.44	13,577
February 16, 2026	64.61	64.46	64.1	64.76	64.46	34,109
February 13, 2026	64.62	64.45	64.45	64.68	64.19	49,314
February 12, 2026	65.54	64.73	64.73	65.58	64.73	7,823
February 11, 2026	65.17	65.04	65.04	65.32	64.83	3,543
February 10, 2026	65.17	65.17	65.17	65.36	65.11	26,441
February 09, 2026	64.84	65.22	65.22	65.22	64.55	148,232
February 06, 2026	63.7	64.52	64.52	64.52	63.68	19,625
February 05, 2026	64.44	63.9	63.9	64.65	63.57	17,912
February 04, 2026	64.56	64.44	64.44	64.95	64.44	15,343
February 03, 2026	64.95	64.52	64.52	65.05	64.33	27,390
February 02, 2026	63.44	64.55	64.55	64.59	63.44	18,450
January 30, 2026	63.48	63.93	63.93	64.03	63.44	3,747
January 29, 2026	63.88	63.32	63.32	64.1	63.2	46,492
January 28, 2026	64.48	63.69	63.69	64.48	63.69	14,613
January 27, 2026	64.02	64.22	64.22	64.25	63.95	5,634
January 26, 2026	63.73	63.85	63.85	64	63.53	5,122
January 23, 2026	63.67	63.71	63.71	63.72	63.52	3,645
January 22, 2026	63.82	63.87	63.87	64.08	63.76	14,334
January 21, 2026	63.02	63.05	63.05	63.23	62.5	18,846
January 20, 2026	63.13	63.09	63.09	63.22	62.64	10,491
January 19, 2026	63.58	63.57	63.57	63.91	63.49	59,361
January 16, 2026	64.64	64.51	64.51	64.64	64.32	17,657
January 15, 2026	64.6	64.65	64.65	64.72	64.44	4,448
January 14, 2026	64.52	64.26	64.26	64.62	64.26	3,240
January 13, 2026	64.5	64.39	64.39	64.57	64.29	15,591
January 12, 2026	64.12	64.39	64.39	64.39	63.94	7,141
January 09, 2026	63.75	64.25	64.25	64.25	63.75	3,546
January 08, 2026	63.56	63.54	63.54	63.69	63.38	5,044
January 07, 2026	63.69	63.67	63.67	63.69	63.55	2,405
January 06, 2026	63.54	63.64	63.64	63.66	63.3	3,581
January 05, 2026	63.16	63.47	63.47	63.47	63.04	10,403
January 02, 2026	62.23	62.74	62.74	62.87	62.23	16,558
December 30, 2025	61.78	62.2	62.2	62.2	61.78	2,888
December 29, 2025	61.75	61.77	61.77	61.87	61.56	3,889
December 23, 2025	61.72	61.71	61.71	61.78	61.58	18,038
December 22, 2025	61.82	61.68	61.68	61.88	61.57	5,305
December 19, 2025	61.6	61.82	61.82	61.92	61.55	26,065
December 18, 2025	60.99	61.59	61.59	61.62	60.99	16,222
December 17, 2025	61.38	61.02	61.02	61.45	61.02	4,918
December 16, 2025	61.4	61.28	61.28	61.58	61.2	13,051
December 15, 2025	61.39	61.51	61.51	61.64	61.38	42,212
December 12, 2025	61.69	61.22	61.22	61.88	61.17	12,387
December 11, 2025	60.94	61.5	61.5	61.65	60.91	9,138
December 10, 2025	61.07	61.12	61.12	61.12	60.93	57,077
December 09, 2025	61.37	61.21	61.21	61.45	61.17	4,368
December 08, 2025	61.13	61.25	61.25	61.34	61.11	9,632
December 05, 2025	61.29	61.19	61.19	61.5	61.19	29,332
December 04, 2025	61.1	61.22	61.22	61.22	61.03	5,966
December 03, 2025	61.06	60.88	60.88	61.17	60.75	13,849
December 02, 2025	60.69	60.8	60.8	61.01	60.66	3,915
December 01, 2025	60.48	60.63	60.63	60.66	60.27	13,733
November 28, 2025	60.47	60.74	60.74	60.76	60.47	8,997
November 27, 2025	60.46	60.54	60.54	60.63	60.46	5,027
November 26, 2025	60.13	60.51	60.51	60.51	59.97	13,841
November 25, 2025	59.42	59.78	59.78	59.78	59.18	3,115
November 24, 2025	59.44	59.29	59.29	59.59	59.13	5,918

Xtrackers MSCI EMU UCITS ETF (XD5E.DE) XETRA