Skip to main content
logo
Xtrackers MSCI Taiwan UCITS ETF (ETR:DBX5)
Germany flag Germany · Delayed Price · Currency is EUR
141.92
-0.72 (-0.50%)
Sep 23, 2026, 12:08 PM CET

ETR:DBX5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026142.26142.26141.94141.94--0.49%2,153
Sep 22, 2026141.60142.86140.54142.64142.640.18%8,668
Sep 21, 2026140.48142.38140.08142.38142.383.88%16,815
Sep 18, 2026137.28137.70136.82137.06137.060.94%9,524
Sep 17, 2026134.52136.08134.44135.78135.780.83%2,731
Sep 16, 2026133.26134.78133.18134.66134.662.81%11,838
Sep 15, 2026131.66131.88130.64130.98130.98-0.41%3,708
Sep 14, 2026132.94132.94131.16131.52131.52-2.95%7,542
Sep 11, 2026134.36135.52134.00135.52135.521.56%1,435
Sep 10, 2026135.76135.76133.16133.44133.44-1.81%4,119
Sep 9, 2026136.66137.28135.56135.90135.90-0.80%6,978
Sep 8, 2026136.58137.00135.32137.00137.00-0.42%14,563
Sep 7, 2026137.88137.96137.02137.58137.581.45%3,679
Sep 4, 2026134.42136.30134.30135.62135.621.53%2,906
Sep 3, 2026132.26133.58131.74133.58133.581.01%7,903
Sep 2, 2026133.50133.50130.80132.24132.24-1.97%7,476
Sep 1, 2026137.10137.10134.56134.90134.902.51%2,864
Aug 31, 2026132.04132.60131.60131.60131.60-0.99%3,686
Aug 28, 2026132.68133.34132.64132.92132.921.14%4,978
Aug 27, 2026130.80131.62130.58131.42131.421.64%11,841
Aug 26, 2026130.04130.04129.30129.30129.301.09%18,301
Aug 25, 2026126.86127.90126.86127.90127.901.96%21,101
Aug 24, 2026126.08126.68124.64125.44125.44-1.06%11,628
Aug 21, 2026126.76127.56126.32126.78126.781.02%1,377
Aug 20, 2026125.98126.10124.20125.50125.50-0.95%3,282
Aug 19, 2026126.60128.40126.20126.70126.700.05%22,558
Aug 18, 2026128.92128.92126.64126.64126.64-4.55%10,111
Aug 17, 2026131.72132.68131.62132.68132.681.59%7,115
Aug 14, 2026131.60132.06130.60130.60130.60-1.28%6,501
Aug 13, 2026131.10133.06130.66132.30132.301.36%12,525
Aug 12, 2026129.04131.16129.04130.52130.521.81%1,540
Aug 11, 2026126.98128.60126.90128.20128.201.73%544
Aug 10, 2026127.14127.14126.02126.02126.020.02%771
Aug 7, 2026125.36127.00125.30126.00126.00-0.33%16,319
Aug 6, 2026124.80126.84124.06126.42126.420.41%4,866
Aug 5, 2026126.04126.36125.18125.90125.900.35%4,279
Aug 4, 2026122.42125.46122.42125.46125.464.05%5,859
Aug 3, 2026121.80121.80119.12120.58120.580.42%7,956
Jul 31, 2026122.70123.14119.08120.08120.083.21%28,351
Jul 30, 2026112.62116.60111.88116.34116.342.79%11,534
Jul 29, 2026113.48114.64112.44113.18113.18-3.81%22,845
Jul 28, 2026117.16117.76116.12117.66117.66-3.03%8,594
Jul 27, 2026124.34125.06121.28121.34121.34-1.96%2,479
Jul 24, 2026124.40125.54123.00123.76123.76-0.53%6,480
Jul 23, 2026126.92127.20124.38124.42124.42-2.43%7,425
Jul 22, 2026125.94127.52125.28127.52127.521.17%10,079
Jul 21, 2026124.74126.34124.74126.04126.044.48%10,410
Jul 20, 2026118.24121.16118.24120.64120.640.52%23,088
Jul 17, 2026119.22120.30117.06120.02120.02-4.18%46,935
Jul 16, 2026126.72126.72124.04125.26125.26-1.48%5,683