Xtrackers MSCI EMU UCITS ETF (LON:XD5E)
London · Delayed Price · Currency is GBP · Price in GBX 5,869.00
+15.00 (0.26%)
Sep 23, 2026, 8:28 AM GMT
LON:XD5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,877.00 | 5,877.00 | 5,869.00 | 5,869.00 | - | 0.26% | 3,248 |
| Sep 22, 2026 | 5,826.00 | 5,870.00 | 5,816.00 | 5,854.00 | 5,854.00 | 0.24% | 4,733 |
| Sep 21, 2026 | 5,841.00 | 5,843.00 | 5,823.00 | 5,840.00 | 5,840.00 | 1.34% | 8,148 |
| Sep 18, 2026 | 5,839.00 | 5,839.00 | 5,769.00 | 5,762.50 | 5,762.50 | -1.51% | 20,082 |
| Sep 17, 2026 | 5,822.00 | 5,822.00 | 5,819.00 | 5,851.00 | 5,851.00 | 1.04% | 2,262 |
| Sep 16, 2026 | 5,776.00 | 5,776.00 | 5,768.00 | 5,791.00 | 5,791.00 | 0.87% | 2,756 |
| Sep 15, 2026 | 5,716.00 | 5,756.00 | 5,714.00 | 5,741.00 | 5,741.00 | -0.12% | 9,943 |
| Sep 14, 2026 | 5,794.00 | 5,794.00 | 5,741.00 | 5,748.00 | 5,748.00 | -1.53% | 24,928 |
| Sep 11, 2026 | 5,816.00 | 5,848.00 | 5,816.00 | 5,837.50 | 5,837.50 | 0.53% | 7,742 |
| Sep 10, 2026 | 5,825.00 | 5,833.00 | 5,825.00 | 5,806.50 | 5,806.50 | -0.34% | 525 |
| Sep 9, 2026 | 5,886.00 | 5,886.00 | 5,814.00 | 5,826.50 | 5,826.50 | -1.47% | 14,748 |
| Sep 8, 2026 | 5,895.90 | 5,893.00 | 5,875.00 | 5,913.50 | 5,913.50 | 0.15% | 14,786 |
| Sep 7, 2026 | 5,893.00 | 5,910.88 | 5,890.00 | 5,904.50 | 5,904.50 | 0.06% | 5,038 |
| Sep 4, 2026 | 5,879.00 | 5,909.88 | 5,879.00 | 5,901.00 | 5,901.00 | 0.42% | 9,935 |
| Sep 3, 2026 | 5,864.00 | 5,876.00 | 5,854.00 | 5,876.50 | 5,876.50 | 0.33% | 15,380 |
| Sep 2, 2026 | 5,863.00 | 5,864.76 | 5,845.00 | 5,857.00 | 5,857.00 | 0.14% | 4,099 |
| Sep 1, 2026 | 5,878.00 | 5,878.00 | 5,849.00 | 5,849.00 | 5,849.00 | -1.71% | 46,867 |
| Aug 28, 2026 | 5,948.00 | 5,954.91 | 5,948.00 | 5,951.00 | 5,951.00 | 0.69% | 155 |
| Aug 27, 2026 | 5,947.00 | 5,980.17 | 5,911.88 | 5,910.00 | 5,910.00 | -0.77% | 450 |
| Aug 26, 2026 | 5,935.00 | 5,945.37 | 5,935.00 | 5,956.00 | 5,956.00 | 0.31% | 1,333 |
| Aug 25, 2026 | 5,943.00 | 5,950.00 | 5,934.00 | 5,937.50 | 5,937.50 | 0.25% | 1,927 |
| Aug 24, 2026 | 5,917.00 | 5,934.00 | 5,908.85 | 5,922.50 | 5,922.50 | -0.14% | 1,275 |
| Aug 21, 2026 | 5,918.00 | 5,934.91 | 5,918.00 | 5,931.00 | 5,931.00 | 0.36% | 184 |
| Aug 20, 2026 | 5,935.00 | 5,935.00 | 5,896.15 | 5,909.50 | 5,909.50 | -0.30% | 6,488 |
| Aug 19, 2026 | 5,943.00 | 5,953.00 | 5,920.85 | 5,927.50 | 5,927.50 | -0.32% | 3,089 |
| Aug 18, 2026 | 6,078.00 | 6,099.00 | 6,075.15 | 6,059.50 | 5,946.74 | -1.19% | 8,438 |
| Aug 17, 2026 | 6,155.00 | 6,155.00 | 6,155.00 | 6,132.50 | 6,018.39 | 0.02% | 1,355 |
| Aug 14, 2026 | 6,138.00 | 6,144.48 | 6,132.00 | 6,131.00 | 6,016.91 | -0.07% | 803 |
| Aug 13, 2026 | 6,139.00 | 6,146.26 | 6,139.00 | 6,135.00 | 6,020.84 | 0.30% | 926 |
| Aug 12, 2026 | 6,122.00 | 6,135.17 | 6,122.00 | 6,116.50 | 6,002.68 | - | 312 |
| Aug 11, 2026 | 6,095.00 | 6,109.10 | 6,095.00 | 6,116.50 | 6,002.68 | 0.25% | 2,678 |
| Aug 10, 2026 | 6,110.00 | 6,120.77 | 6,102.12 | 6,101.00 | 5,987.47 | -0.14% | 43 |
| Aug 7, 2026 | 6,095.00 | 6,114.12 | 6,095.00 | 6,109.50 | 5,995.81 | 0.13% | 3 |
| Aug 6, 2026 | 6,109.00 | 6,115.82 | 6,102.45 | 6,101.50 | 5,987.96 | 0.44% | 255 |
| Aug 5, 2026 | 6,102.00 | 6,102.00 | 6,077.00 | 6,075.00 | 5,961.96 | 0.02% | 3,577 |
| Aug 4, 2026 | 6,061.00 | 6,073.00 | 6,044.00 | 6,074.00 | 5,960.97 | 0.88% | 6,320 |
| Aug 3, 2026 | 6,016.88 | 6,020.94 | 6,016.88 | 6,021.00 | 5,908.96 | 1.36% | 10 |
| Jul 31, 2026 | 5,976.00 | 6,007.88 | 5,949.85 | 5,940.50 | 5,829.96 | 0.02% | 683 |
| Jul 30, 2026 | 5,890.00 | 5,926.04 | 5,875.00 | 5,939.50 | 5,828.98 | 1.37% | 3,224 |
| Jul 29, 2026 | 5,898.00 | 5,898.00 | 5,861.00 | 5,859.50 | 5,750.47 | -0.73% | 4,508 |
| Jul 28, 2026 | 5,886.00 | 5,899.00 | 5,877.88 | 5,902.50 | 5,792.66 | 0.03% | 673 |
| Jul 27, 2026 | 5,945.00 | 5,969.00 | 5,901.00 | 5,900.50 | 5,790.70 | 0.14% | 13,973 |
| Jul 24, 2026 | 5,884.00 | 5,889.00 | 5,872.88 | 5,892.00 | 5,782.36 | 0.74% | 2,379 |
| Jul 23, 2026 | 5,932.00 | 5,936.00 | 5,846.00 | 5,849.00 | 5,740.16 | -1.50% | 7,569 |
| Jul 22, 2026 | 5,882.00 | 5,934.18 | 5,880.00 | 5,938.00 | 5,827.50 | 0.67% | 27,822 |
| Jul 21, 2026 | 5,842.00 | 5,862.18 | 5,842.00 | 5,898.50 | 5,788.74 | 1.17% | 813 |
| Jul 20, 2026 | 5,811.82 | 5,811.82 | 5,811.82 | 5,830.50 | 5,722.00 | 0.13% | 2 |
| Jul 17, 2026 | 5,809.18 | 5,817.85 | 5,809.18 | 5,823.00 | 5,714.64 | -0.44% | 2 |
| Jul 16, 2026 | 5,870.00 | 5,876.00 | 5,829.00 | 5,849.00 | 5,740.16 | -0.06% | 23,893 |
| Jul 15, 2026 | 5,916.00 | 5,916.00 | 5,885.79 | 5,852.50 | 5,743.60 | -0.98% | 1,315 |