Xtrackers MSCI EMU UCITS ETF (LON:XD5S)
London · Delayed Price · Currency is GBP · Price in GBX 4,889.50
-16.25 (-0.33%)
Sep 23, 2026, 2:36 PM GMT
LON:XD5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 0.23% | - |
| Sep 21, 2026 | 4,886.50 | 4,886.50 | 4,886.50 | 4,905.75 | 4,905.75 | 1.33% | 1 |
| Sep 18, 2026 | 4,854.00 | 4,854.00 | 4,854.00 | 4,841.25 | 4,841.25 | -1.23% | 500 |
| Sep 17, 2026 | 4,901.50 | 4,901.50 | 4,901.50 | 4,901.50 | 4,901.50 | 0.91% | 1 |
| Sep 16, 2026 | 4,854.50 | 4,857.50 | 4,854.50 | 4,857.50 | 4,857.50 | 0.58% | 569 |
| Sep 15, 2026 | 4,808.50 | 4,838.00 | 4,808.50 | 4,829.25 | 4,829.25 | -0.12% | 1,375 |
| Sep 14, 2026 | 4,843.50 | 4,843.50 | 4,829.50 | 4,835.25 | 4,835.25 | -1.34% | 4,550 |
| Sep 11, 2026 | 4,882.50 | 4,892.00 | 4,882.50 | 4,901.00 | 4,901.00 | 0.77% | 2,497 |
| Sep 10, 2026 | 4,885.39 | 4,863.50 | 4,863.50 | 4,863.50 | 4,863.50 | -0.50% | 210 |
| Sep 9, 2026 | 4,934.79 | 4,897.00 | 4,892.00 | 4,888.00 | 4,888.00 | -1.47% | 2,267 |
| Sep 8, 2026 | 4,942.50 | 4,942.50 | 4,928.50 | 4,960.75 | 4,960.75 | 0.21% | 6,668 |
| Sep 7, 2026 | 4,952.00 | 4,952.00 | 4,940.50 | 4,950.50 | 4,950.50 | 0.15% | 7,508 |
| Sep 4, 2026 | 4,954.00 | 4,954.00 | 4,924.86 | 4,943.00 | 4,943.00 | 0.33% | 445 |
| Sep 3, 2026 | 4,911.50 | 4,914.00 | 4,902.50 | 4,926.50 | 4,926.50 | 0.32% | 9,007 |
| Sep 2, 2026 | 4,914.00 | 4,916.00 | 4,897.50 | 4,910.75 | 4,910.75 | - | 143 |
| Sep 1, 2026 | 4,926.00 | 4,926.00 | 4,919.50 | 4,910.75 | 4,910.75 | -1.87% | 9,915 |
| Aug 28, 2026 | 4,986.00 | 4,994.50 | 4,986.00 | 5,004.50 | 5,004.50 | 0.87% | 2,103 |
| Aug 27, 2026 | 4,973.00 | 4,973.00 | 4,965.50 | 4,961.25 | 4,961.25 | -0.78% | 304 |
| Aug 26, 2026 | 5,000.50 | 5,000.50 | 5,000.50 | 5,000.50 | 5,000.50 | 0.17% | - |
| Aug 25, 2026 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 0.18% | - |
| Aug 24, 2026 | 4,984.50 | 4,984.50 | 4,984.50 | 4,983.00 | 4,983.00 | 0.04% | 1,002 |
| Aug 21, 2026 | 4,981.25 | 4,981.25 | 4,981.25 | 4,981.25 | 4,981.25 | 0.37% | - |
| Aug 20, 2026 | 4,971.50 | 4,971.50 | 4,958.00 | 4,962.75 | 4,962.75 | -0.30% | 259 |
| Aug 19, 2026 | 4,998.27 | 4,983.50 | 4,979.50 | 4,977.75 | 4,977.75 | -0.51% | 480 |
| Aug 18, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,003.50 | 5,003.50 | -1.20% | 200 |
| Aug 17, 2026 | 5,064.50 | 5,064.50 | 5,064.50 | 5,064.50 | 5,064.50 | 0.04% | - |
| Aug 14, 2026 | 5,069.00 | 5,069.00 | 5,069.00 | 5,062.50 | 5,062.50 | -0.07% | 66 |
| Aug 13, 2026 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 0.25% | - |
| Aug 12, 2026 | 5,052.00 | 5,052.00 | 5,052.00 | 5,053.50 | 5,053.50 | 0.04% | 198 |
| Aug 11, 2026 | 5,053.84 | 5,053.84 | 5,053.84 | 5,051.50 | 5,051.50 | 0.26% | 1 |
| Aug 10, 2026 | 5,042.06 | 5,042.00 | 5,042.00 | 5,038.50 | 5,038.50 | 0.09% | 1,203 |
| Aug 7, 2026 | 5,025.00 | 5,037.87 | 5,025.00 | 5,034.00 | 5,034.00 | 0.14% | 180 |
| Aug 6, 2026 | 5,014.00 | 5,038.00 | 5,014.00 | 5,027.00 | 5,027.00 | 0.62% | 516 |
| Aug 5, 2026 | 5,025.00 | 5,032.00 | 5,002.00 | 4,996.25 | 4,996.25 | -0.12% | 9,271 |
| Aug 4, 2026 | 4,986.75 | 5,001.00 | 4,973.50 | 5,002.50 | 5,002.50 | 0.92% | 60,612 |
| Aug 3, 2026 | 4,954.59 | 4,954.59 | 4,954.59 | 4,957.00 | 4,957.00 | 1.09% | 23 |
| Jul 31, 2026 | 4,903.75 | 4,903.75 | 4,903.75 | 4,903.75 | 4,903.75 | 0.25% | - |
| Jul 30, 2026 | 4,891.50 | 4,891.50 | 4,891.50 | 4,891.50 | 4,891.50 | 1.37% | - |
| Jul 29, 2026 | 4,833.47 | 4,833.47 | 4,833.47 | 4,825.50 | 4,825.50 | -0.79% | 240 |
| Jul 28, 2026 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | -0.09% | - |
| Jul 27, 2026 | 4,908.50 | 4,908.50 | 4,875.50 | 4,868.25 | 4,868.25 | -0.05% | 2,265 |
| Jul 24, 2026 | 4,823.50 | 4,855.00 | 4,823.50 | 4,870.75 | 4,870.75 | 0.82% | 10 |
| Jul 23, 2026 | 4,898.50 | 4,899.00 | 4,831.00 | 4,831.00 | 4,831.00 | -1.55% | 4,572 |
| Jul 22, 2026 | 4,863.00 | 4,905.50 | 4,863.00 | 4,907.25 | 4,907.25 | 0.63% | 7,174 |
| Jul 21, 2026 | 4,876.75 | 4,876.75 | 4,876.75 | 4,876.75 | 4,876.75 | 0.82% | - |
| Jul 20, 2026 | 4,837.00 | 4,837.00 | 4,837.00 | 4,837.00 | 4,837.00 | 0.18% | - |
| Jul 17, 2026 | 4,828.25 | 4,828.25 | 4,828.25 | 4,828.25 | 4,828.25 | -0.62% | - |
| Jul 16, 2026 | 4,858.25 | 4,858.25 | 4,858.25 | 4,858.25 | 4,858.25 | -0.11% | - |
| Jul 15, 2026 | 4,877.50 | 4,877.50 | 4,877.50 | 4,863.75 | 4,863.75 | -0.30% | 1 |
| Jul 14, 2026 | 4,840.50 | 4,855.50 | 4,831.00 | 4,878.25 | 4,878.25 | 0.29% | 37,441 |