Xtrackers MSCI EMU UCITS ETF (XD5E.DE) XETRA

61.22

+0.34(+0.56%)

Updated at December 05 08:00AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202561.161.2261.2261.2261.035,966
December 03, 202561.0660.8860.8861.1760.7513,849
December 02, 202560.6960.860.861.0160.663,915
December 01, 202560.4860.6360.6360.6660.2713,733
November 28, 202560.4760.7460.7460.7660.478,997
November 27, 202560.4660.5460.5460.6360.465,027
November 26, 202560.1360.5160.5160.5159.9713,841
November 25, 202559.4259.7859.7859.7859.183,115
November 24, 202559.4459.2959.2959.5959.135,918
November 21, 202558.6859.0959.0959.2558.664,008
November 20, 202559.959.4459.446059.448,173
November 19, 202559.1559.2259.2259.6458.888,806
November 18, 202559.4559.1659.1659.5558.9521,222
November 17, 202560.8760.2760.2760.8760.23,960
November 14, 202560.9960.7960.7960.9960.1915,177
November 13, 202561.9261.3161.3162.0861.3113,603
November 12, 202561.461.7461.7461.8861.430,367
November 11, 202560.6961.1161.1161.1760.6914,798
November 10, 202560.3360.560.560.5960.3311,169
November 07, 202560.2159.5359.5360.2359.4548,225
November 06, 202560.3659.9559.9560.5159.959,202
November 05, 202559.9460.5560.5560.6159.9257,565
November 04, 202559.960.4260.4260.4259.6628,746
November 03, 202560.4860.6260.6260.9160.4815,047
October 31, 202560.860.4960.4960.860.465,982
October 30, 202560.960.7960.7960.9160.542,355
October 29, 202560.8860.8860.8861.1460.89,298
October 28, 202560.7860.9260.9260.9260.764,209
October 27, 202560.860.960.960.9160.7217,220
October 24, 202560.7360.660.660.7560.3320,057
October 23, 202560.4260.5160.5160.5860.33,417
October 22, 202560.3760.2660.2660.6260.263,148
October 21, 202560.5460.6560.6560.6660.52,162
October 20, 202560.2460.5260.5260.5260.151,923
October 17, 202559.4859.7859.7860.0259.372,818
October 16, 202559.9160.3560.3560.3559.7414,037
October 15, 202560.1259.859.860.5659.8113,874
October 14, 202559.1359.4959.4959.4958.916,484
October 13, 202559.5959.6359.6359.8759.4831,224
October 10, 202560.3459.2559.2560.3959.257,760
October 09, 202560.5260.2160.2160.5260.212,567
October 08, 202560.0360.460.460.460.034,440
October 07, 202560.0860.0160.0160.2860.016,901
October 06, 202560.2460.1560.1560.2959.9211,812
October 03, 202560.4760.3660.3660.4760.268,440
October 02, 202560.2560.2660.2660.4260.119,951
October 01, 202559.0359.7159.7159.7159.0134,783
September 30, 202558.7959.1259.1259.1458.6811,407
September 29, 202558.9458.8958.8958.9958.818,142
September 26, 202558.4658.858.858.858.4624,360
September 25, 202558.2958.2658.2658.3558.096,438
September 24, 202558.4758.4758.4758.5558.313,127
September 23, 202558.458.5858.5858.7158.425,836
September 22, 202558.3958.2558.2558.3958.1316,262
September 19, 202558.5358.4358.4358.658.3913,797
September 18, 202558.0758.4858.4858.4858.0729,470
September 17, 202557.9157.7757.7757.9657.6912,514
September 16, 202558.4857.857.858.5157.792,219
September 15, 202558.3258.5258.5258.5958.324,308
September 12, 202558.0958.0658.0658.0957.821,838
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved