Xtrackers MSCI EMU UCITS ETF 1D (XD5E.DE)
67.31
+0.48
(+0.72%)
EUR |
GER |
Oct 29, 16:00
XD5E.DE Price : 67.31 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 66.74 | 67.45 | 66.74 | 67.31 | 9525.00 |
| Oct 28, 2026 | 66.81 | 66.83 | 66.59 | 66.83 | 7269.00 |
| Oct 27, 2026 | 66.15 | 66.82 | 66.08 | 66.77 | 16214.00 |
| Oct 26, 2026 | 65.63 | 66.32 | 65.63 | 66.18 | 5018.00 |
| Oct 23, 2026 | 65.86 | 65.86 | 65.21 | 65.65 | 38620.00 |
| Oct 22, 2026 | 66.21 | 66.26 | 65.80 | 65.80 | 13249.00 |
| Oct 21, 2026 | 66.25 | 67.04 | 66.24 | 67.04 | 94701.00 |
| Oct 20, 2026 | 66.13 | 66.42 | 65.66 | 66.19 | 16619.00 |
| Oct 19, 2026 | 66.67 | 66.70 | 66.03 | 66.41 | 17206.00 |
| Oct 16, 2026 | 66.92 | 67.17 | 66.80 | 67.01 | 37840.00 |
| Oct 15, 2026 | 66.13 | 66.60 | 66.08 | 66.56 | 24222.00 |
| Oct 14, 2026 | 66.93 | 67.05 | 66.69 | 66.78 | 46061.00 |
| Oct 13, 2026 | 66.80 | 67.12 | 66.56 | 66.56 | 24665.00 |
| Oct 12, 2026 | 66.88 | 66.99 | 66.70 | 66.83 | 395654.0 |
| Oct 09, 2026 | 66.58 | 66.83 | 66.49 | 66.57 | 29343.00 |
| Oct 08, 2026 | 65.92 | 66.33 | 65.78 | 66.09 | 62909.00 |
| Oct 07, 2026 | 67.34 | 67.35 | 66.50 | 66.73 | 21401.00 |
| Oct 06, 2026 | 67.70 | 68.03 | 67.66 | 67.74 | 21732.00 |
| Oct 05, 2026 | 67.41 | 67.45 | 67.05 | 67.34 | 48903.00 |
| Oct 02, 2026 | 66.78 | 67.45 | 66.78 | 67.29 | 41699.00 |
| Oct 01, 2026 | 67.27 | 67.32 | 66.56 | 66.56 | 18586.00 |
| Sep 30, 2026 | 68.34 | 68.43 | 67.58 | 67.58 | 17593.00 |
| Sep 29, 2026 | 68.23 | 68.52 | 68.01 | 68.01 | 11855.00 |
| Sep 28, 2026 | 67.91 | 68.39 | 67.81 | 67.96 | 43662.00 |
| Sep 25, 2026 | 68.15 | 68.23 | 67.86 | 67.93 | 12711.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median