Xtrackers MSCI EMU UCITS ETF 1D (XD5E.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:10PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 53.01 | 53.11 | 53.01 | 53.09 | 53.09 | 18,201 |
| 03 Jul 2024 | 52.46 | 52.86 | 52.46 | 52.80 | 52.80 | 1,686 |
| 02 Jul 2024 | 52.17 | 52.19 | 51.83 | 52.19 | 52.19 | 16,354 |
| 01 Jul 2024 | 52.89 | 52.89 | 52.34 | 52.34 | 52.34 | 12,745 |
| 28 Jun 2024 | 52.26 | 52.31 | 51.93 | 52.01 | 52.01 | 6,177 |
| 27 Jun 2024 | 52.32 | 52.50 | 52.13 | 52.14 | 52.14 | 5,803 |
| 26 Jun 2024 | 52.80 | 52.85 | 52.18 | 52.32 | 52.32 | 3,428 |
| 25 Jun 2024 | 52.44 | 52.58 | 52.34 | 52.56 | 52.56 | 4,256 |
| 24 Jun 2024 | 52.45 | 52.81 | 52.45 | 52.74 | 52.74 | 7,495 |
| 21 Jun 2024 | 52.54 | 52.58 | 52.24 | 52.28 | 52.28 | 23,563 |
| 20 Jun 2024 | 52.26 | 52.73 | 52.26 | 52.73 | 52.73 | 2,824 |
| 19 Jun 2024 | 52.31 | 52.35 | 52.12 | 52.12 | 52.12 | 17,792 |
| 18 Jun 2024 | 52.40 | 52.40 | 52.05 | 52.38 | 52.38 | 13,238 |
| 17 Jun 2024 | 51.99 | 52.18 | 51.61 | 52.00 | 52.00 | 30,478 |
| 14 Jun 2024 | 52.65 | 52.65 | 51.58 | 51.71 | 51.71 | 15,666 |
| 13 Jun 2024 | 53.57 | 53.57 | 52.67 | 52.67 | 52.67 | 3,263 |
| 12 Jun 2024 | 53.17 | 53.67 | 53.15 | 53.62 | 53.62 | 4,670 |
| 11 Jun 2024 | 53.70 | 53.70 | 52.75 | 52.97 | 52.97 | 4,181 |
| 10 Jun 2024 | 53.22 | 53.53 | 53.17 | 53.53 | 53.53 | 4,991 |
| 07 Jun 2024 | 54.13 | 54.13 | 53.60 | 53.90 | 53.90 | 3,054 |
| 06 Jun 2024 | 54.08 | 54.19 | 54.03 | 54.08 | 54.08 | 1,916 |
| 05 Jun 2024 | 53.49 | 53.90 | 53.37 | 53.80 | 53.80 | 16,314 |
| 04 Jun 2024 | 53.42 | 53.42 | 53.00 | 53.07 | 53.07 | 5,012 |
| 03 Jun 2024 | 53.85 | 53.85 | 53.56 | 53.59 | 53.59 | 8,794 |
| 31 May 2024 | 53.37 | 53.37 | 53.23 | 53.32 | 53.32 | 1,832 |
| 30 May 2024 | 53.02 | 53.33 | 53.02 | 53.33 | 53.33 | 1,649 |
| 29 May 2024 | 53.70 | 53.70 | 53.07 | 53.13 | 53.13 | 7,629 |
| 28 May 2024 | 54.21 | 54.21 | 53.76 | 53.81 | 53.81 | 3,830 |
| 27 May 2024 | 53.81 | 54.05 | 53.80 | 54.05 | 54.05 | 10,083 |
| 24 May 2024 | 53.41 | 53.82 | 53.35 | 53.79 | 53.79 | 37,019 |
| 23 May 2024 | 53.96 | 54.02 | 53.81 | 53.82 | 53.82 | 15,456 |
| 22 May 2024 | 53.83 | 53.83 | 53.71 | 53.76 | 53.76 | 3,507 |
| 21 May 2024 | 54.02 | 54.02 | 53.70 | 53.91 | 53.91 | 51,750 |
| 20 May 2024 | 54.10 | 54.14 | 54.07 | 54.12 | 54.12 | 19,472 |
| 17 May 2024 | 53.91 | 54.01 | 53.74 | 53.96 | 53.96 | 4,794 |
| 16 May 2024 | 54.26 | 54.26 | 53.99 | 53.99 | 53.99 | 27,278 |
| 15 May 2024 | 54.09 | 54.21 | 53.94 | 54.18 | 54.18 | 5,815 |
| 14 May 2024 | 53.79 | 53.93 | 53.77 | 53.93 | 53.93 | 7,112 |
| 13 May 2024 | 53.92 | 53.92 | 53.79 | 53.81 | 53.81 | 16,194 |
| 10 May 2024 | 53.75 | 53.92 | 53.70 | 53.81 | 53.81 | 34,174 |
| 09 May 2024 | 53.31 | 53.49 | 53.09 | 53.45 | 53.45 | 1,786 |
| 08 May 2024 | 53.15 | 53.31 | 53.06 | 53.19 | 53.19 | 21,756 |
| 07 May 2024 | 52.69 | 52.98 | 52.63 | 52.98 | 52.98 | 5,765 |
| 06 May 2024 | 52.17 | 52.47 | 52.17 | 52.43 | 52.43 | 5,308 |
| 03 May 2024 | 51.95 | 52.25 | 51.85 | 52.04 | 52.04 | 10,745 |
| 02 May 2024 | 51.87 | 51.87 | 51.67 | 51.67 | 51.67 | 12,031 |
| 30 Apr 2024 | 52.47 | 52.47 | 51.79 | 51.79 | 51.79 | 50,769 |
| 29 Apr 2024 | 52.64 | 52.66 | 52.35 | 52.35 | 52.35 | 10,156 |
| 26 Apr 2024 | 52.14 | 52.48 | 52.09 | 52.42 | 52.42 | 2,268 |
| 25 Apr 2024 | 52.05 | 52.05 | 51.47 | 51.74 | 51.74 | 16,651 |
| 24 Apr 2024 | 52.35 | 52.48 | 52.15 | 52.19 | 52.19 | 5,000 |
| 23 Apr 2024 | 52.04 | 52.31 | 51.80 | 52.31 | 52.31 | 7,687 |
| 22 Apr 2024 | 51.69 | 51.69 | 51.37 | 51.55 | 51.55 | 2,896 |
| 19 Apr 2024 | 51.03 | 51.32 | 50.89 | 51.24 | 51.24 | 16,490 |
| 18 Apr 2024 | 51.41 | 51.43 | 51.09 | 51.37 | 51.37 | 25,963 |
| 17 Apr 2024 | 51.24 | 51.60 | 51.17 | 51.17 | 51.17 | 5,356 |
| 16 Apr 2024 | 51.23 | 51.37 | 51.10 | 51.22 | 51.22 | 7,500 |
| 15 Apr 2024 | 52.05 | 52.40 | 51.79 | 51.90 | 51.90 | 34,300 |
| 12 Apr 2024 | 52.30 | 52.32 | 51.56 | 51.71 | 51.71 | 6,505 |
| 11 Apr 2024 | 52.03 | 52.17 | 51.74 | 51.77 | 51.77 | 1,340 |
| 10 Apr 2024 | 52.30 | 52.46 | 51.76 | 52.06 | 52.06 | 6,339 |
| 09 Apr 2024 | 52.32 | 52.34 | 51.97 | 52.01 | 52.01 | 12,503 |
| 08 Apr 2024 | 52.17 | 52.50 | 52.17 | 52.47 | 52.47 | 5,840 |
| 05 Apr 2024 | 52.06 | 52.14 | 51.93 | 52.14 | 52.14 | 3,303 |
| 04 Apr 2024 | 52.65 | 52.81 | 52.65 | 52.69 | 52.69 | 3,396 |
| 03 Apr 2024 | 52.50 | 52.62 | 52.40 | 52.61 | 52.61 | 6,311 |
| 02 Apr 2024 | 53.26 | 53.26 | 52.36 | 52.36 | 52.36 | 6,271 |
| 28 Mar 2024 | 52.88 | 52.95 | 52.82 | 52.82 | 52.82 | 10,496 |
| 27 Mar 2024 | 52.65 | 52.84 | 52.65 | 52.78 | 52.78 | 5,520 |
| 26 Mar 2024 | 52.38 | 52.60 | 52.35 | 52.58 | 52.58 | 4,414 |
| 25 Mar 2024 | 52.27 | 52.41 | 52.12 | 52.39 | 52.39 | 3,556 |
| 22 Mar 2024 | 52.15 | 52.28 | 52.08 | 52.27 | 52.27 | 1,784 |
| 21 Mar 2024 | 52.37 | 52.37 | 52.10 | 52.32 | 52.32 | 8,406 |
| 20 Mar 2024 | 51.67 | 51.81 | 51.61 | 51.79 | 51.79 | 10,879 |
| 19 Mar 2024 | 51.59 | 51.83 | 51.51 | 51.83 | 51.83 | 32,257 |
| 18 Mar 2024 | 51.73 | 51.76 | 51.51 | 51.56 | 51.56 | 5,460 |
| 15 Mar 2024 | 51.72 | 51.93 | 51.63 | 51.63 | 51.63 | 2,930 |
| 14 Mar 2024 | 51.93 | 51.95 | 51.65 | 51.67 | 51.67 | 11,587 |
| 13 Mar 2024 | 51.70 | 51.88 | 51.70 | 51.76 | 51.76 | 6,946 |
| 12 Mar 2024 | 51.42 | 51.62 | 51.23 | 51.60 | 51.60 | 5,382 |
| 11 Mar 2024 | 51.01 | 51.14 | 50.93 | 51.12 | 51.12 | 17,866 |
| 08 Mar 2024 | 51.53 | 51.59 | 51.36 | 51.36 | 51.36 | 5,341 |
| 07 Mar 2024 | 50.82 | 51.52 | 50.82 | 51.48 | 51.48 | 5,510 |
| 06 Mar 2024 | 50.76 | 51.00 | 50.76 | 50.98 | 50.98 | 2,847 |
| 05 Mar 2024 | 50.78 | 50.90 | 50.69 | 50.76 | 50.76 | 21,032 |
| 04 Mar 2024 | 50.88 | 50.90 | 50.75 | 50.87 | 50.87 | 4,347 |
| 01 Mar 2024 | 50.84 | 50.84 | 50.55 | 50.78 | 50.78 | 4,119 |
| 29 Feb 2024 | 50.69 | 50.70 | 50.55 | 50.55 | 50.55 | 4,589 |
| 28 Feb 2024 | 50.67 | 50.67 | 50.53 | 50.62 | 50.62 | 2,787 |
| 27 Feb 2024 | 50.53 | 50.71 | 50.53 | 50.71 | 50.71 | 4,930 |
| 26 Feb 2024 | 50.55 | 50.56 | 50.45 | 50.49 | 50.49 | 63,398 |
| 23 Feb 2024 | 50.46 | 50.68 | 50.43 | 50.63 | 50.63 | 12,291 |
| 22 Feb 2024 | 50.45 | 50.53 | 50.18 | 50.46 | 50.46 | 3,189 |
| 21 Feb 2024 | 49.58 | 49.83 | 49.58 | 49.77 | 49.77 | 10,154 |
| 21 Feb 2024 | 0.2379 Dividend | |||||
| 20 Feb 2024 | 49.93 | 49.97 | 49.85 | 49.88 | 49.64 | 9,668 |
| 19 Feb 2024 | 49.84 | 49.97 | 49.76 | 49.94 | 49.70 | 34,724 |
| 16 Feb 2024 | 49.97 | 50.10 | 49.89 | 49.97 | 49.73 | 6,414 |
| 15 Feb 2024 | 49.70 | 49.81 | 49.64 | 49.78 | 49.54 | 7,157 |
| 14 Feb 2024 | 49.17 | 49.44 | 49.17 | 49.36 | 49.12 | 11,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.