Xtrackers MSCI EMU UCITS ETF (XD5E.DE) XETRA

59.64

-0.15(-0.25%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202559.6859.6459.6459.6859.459,191
August 15, 202559.9859.7959.7959.9959.7620,987
August 14, 202559.2759.6859.6859.6959.27938
August 13, 202559.0459.2159.2159.2659.0413,269
August 12, 202558.8558.858.858.8758.567,941
August 11, 202558.9958.6858.6858.9958.652,592
August 08, 202558.6958.858.858.9358.6424,276
August 07, 202558.158.6658.6658.7758.0917,649
August 06, 202558.0157.9557.9558.0757.837,703
August 05, 202557.9757.7757.7758.0257.729,301
August 04, 202557.2157.7157.7157.7157.2122,432
August 01, 202557.7956.9556.9557.7956.868,373
July 31, 202559.1958.4458.4459.2758.447,218
July 30, 202558.7559.0359.0359.1358.754,353
July 29, 202558.7158.958.959.1958.7110,592
July 28, 202559.3358.4758.4759.3358.4314,649
July 25, 202558.4558.6958.6958.858.358,306
July 24, 202559.0258.7558.7559.1458.6548,991
July 23, 202558.658.6158.6158.8258.557,148
July 22, 202558.3658.1258.1258.3657.969,768
July 21, 202558.6358.5158.5158.6358.49,104
July 18, 202558.8758.5658.5658.9358.556,168
July 17, 202558.3958.6858.6858.6858.3311,207
July 16, 202558.1857.8457.8458.4157.8417,116
July 15, 202558.8458.4358.4358.8858.434,456
July 14, 202558.2658.6458.6458.6458.269,172
July 11, 202559.0158.7158.7159.0158.583,955
July 10, 202559.3959.2459.2459.4759.223,150
July 09, 202558.759.2459.2459.2658.684,541
July 08, 202558.3358.5358.5358.5458.257,052
July 07, 202557.9358.3258.3258.3257.895,467
July 04, 202558.0657.8457.8458.0657.713,092
July 03, 202558.2158.2858.2858.2857.971,157
July 02, 202558.0558.0458.0458.0557.740,767
July 01, 202558.0357.6957.6958.0357.5912,396
June 30, 202558.2757.9557.9558.2757.9428,391
June 27, 202557.758.1258.1258.1257.6512,651
June 26, 202557.4757.3257.3257.4757.1163,065
June 25, 202557.7757.2657.2657.8257.2610,291
June 24, 202557.8357.757.757.9157.5621,378
June 23, 202556.7356.8756.8757.0756.486,038
June 20, 202556.9657.0357.0357.356.936,259
June 19, 202557.0256.6356.6357.0756.639,640
June 18, 202557.5157.2957.2957.5857.167,855
June 17, 202557.5557.4757.4757.5757.348,944
June 16, 202557.8158.0758.0758.0757.714,864
June 13, 202557.5357.657.657.7157.438,548
June 12, 202558.2158.2858.2858.4757.9129,799
June 11, 202558.7358.5858.5858.8358.5821,690
June 10, 202558.858.6958.6958.8358.6511,444
June 09, 202558.8758.8158.8158.8758.695,590
June 06, 202558.7258.8958.8958.9558.697,354
June 05, 202558.758.7758.7758.8858.489,799
June 04, 202558.5558.6258.6258.7458.457,077
June 03, 202558.458.3558.3558.457.8972,781
June 02, 202558.1658.158.158.2457.777,420
May 30, 202558.458.3558.3558.6958.3331,661
May 29, 202558.8958.3858.3858.9258.3112,635
May 28, 202558.8158.4458.4958.9458.4483,613
May 27, 202558.6158.8258.8258.9658.579,862
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved