XTrackers X MSCI EMU USD
(XD5D)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
$82.26
|
$84.26
|
$83.06
|
$83.47
|
0
|
|
23/06/2025
|
$82.26
|
$82.38
|
$82.26
|
$82.32
|
106
|
|
20/06/2025
|
$82.84
|
$82.84
|
$82.37
|
$82.36
|
71
|
|
19/06/2025
|
$83.65
|
$82.34
|
$81.91
|
$81.91
|
630
|
|
18/06/2025
|
$83.65
|
$82.99
|
$82.97
|
$82.99
|
15
|
|
17/06/2025
|
$83.65
|
$87.67
|
$80.04
|
$83.18
|
0
|
|
16/06/2025
|
$83.65
|
$83.94
|
$83.73
|
$83.94
|
4
|
|
13/06/2025
|
$83.65
|
$83.61
|
$82.58
|
$83.25
|
0
|
|
12/06/2025
|
$83.65
|
$84.19
|
$83.65
|
$84.19
|
18,840
|
|
11/06/2025
|
$84.97
|
$84.97
|
$84.69
|
$84.71
|
7,215
|
|
10/06/2025
|
$84.94
|
$84.94
|
$84.78
|
$84.91
|
9,049
|
|
09/06/2025
|
$84.89
|
$84.96
|
$84.68
|
$84.96
|
1,202
|
|
06/06/2025
|
$84.85
|
$85.08
|
$84.98
|
$85.07
|
36,860
|
|
05/06/2025
|
$84.85
|
$85.17
|
$84.91
|
$84.90
|
507
|
|
04/06/2025
|
$84.85
|
$84.73
|
$84.60
|
$84.72
|
1,195
|
|
03/06/2025
|
$84.85
|
$84.27
|
$84.27
|
$84.27
|
357
|
|
02/06/2025
|
$84.85
|
$84.62
|
$83.39
|
$84.23
|
0
|
|
30/05/2025
|
$84.85
|
$88.55
|
$80.77
|
$84.29
|
0
|
|
29/05/2025
|
$84.85
|
$84.95
|
$84.40
|
$84.40
|
15,613
|
|
28/05/2025
|
$84.91
|
$84.93
|
$84.34
|
$84.43
|
5,619
|
|
27/05/2025
|
$84.46
|
$85.08
|
$84.46
|
$85.08
|
1,179
|
|
26/05/2025
|
$84.57
|
$84.60
|
$83.38
|
$83.38
|
20,249
|
|
23/05/2025
|
$84.57
|
$84.60
|
$83.38
|
$83.38
|
20,249
|
|
22/05/2025
|
$85.02
|
$88.96
|
$80.82
|
$84.59
|
0
|
|
21/05/2025
|
$85.02
|
$85.21
|
$84.92
|
$85.18
|
11,362
|
|
20/05/2025
|
$84.40
|
$88.22
|
$84.24
|
$85.04
|
0
|
|
19/05/2025
|
$84.40
|
$84.41
|
$84.35
|
$84.41
|
96
|
|
16/05/2025
|
$84.47
|
$84.48
|
$84.04
|
$84.27
|
4,686
|
|
15/05/2025
|
$83.68
|
$87.41
|
$79.97
|
$83.83
|
0
|
|
14/05/2025
|
$83.68
|
$83.77
|
$83.51
|
$83.51
|
20,240
|
|
13/05/2025
|
$83.68
|
$83.79
|
$83.68
|
$83.79
|
1,474
|
|
12/05/2025
|
$83.67
|
$83.67
|
$83.35
|
$83.35
|
53
|
|
09/05/2025
|
$82.36
|
$82.36
|
$82.26
|
$82.26
|
90
|
|
08/05/2025
|
$81.80
|
$81.90
|
$81.80
|
$81.89
|
1,301
|
|
07/05/2025
|
$81.79
|
$81.13
|
$81.09
|
$81.09
|
400
|
|
06/05/2025
|
$81.79
|
$81.89
|
$81.40
|
$81.59
|
1,085
|
|
05/05/2025
|
$81.35
|
$81.40
|
$81.35
|
$81.39
|
1,302
|
|
02/05/2025
|
$81.35
|
$81.40
|
$81.35
|
$81.39
|
1,302
|
|
01/05/2025
|
$79.44
|
$83.66
|
$76.20
|
$80.54
|
0
|
|
30/04/2025
|
$79.44
|
$79.50
|
$79.41
|
$79.50
|
175
|
|
29/04/2025
|
$79.43
|
$79.43
|
$79.38
|
$79.43
|
700
|
|
28/04/2025
|
$77.74
|
$79.53
|
$78.77
|
$79.01
|
0
|
|
25/04/2025
|
$77.74
|
$80.21
|
$75.17
|
$78.88
|
0
|
|
24/04/2025
|
$77.74
|
$78.22
|
$77.66
|
$78.22
|
2,480
|
|
23/04/2025
|
$75.50
|
$77.92
|
$77.78
|
$77.92
|
1,040
|
|
22/04/2025
|
$75.50
|
$78.94
|
$72.75
|
$76.13
|
0
|
|
21/04/2025
|
$75.50
|
$79.25
|
$72.43
|
$75.60
|
0
|
|
18/04/2025
|
$75.50
|
$79.25
|
$72.43
|
$75.60
|
0
|
|
17/04/2025
|
$75.50
|
$79.25
|
$72.43
|
$75.60
|
0
|
|
16/04/2025
|
$75.50
|
$79.35
|
$73.85
|
$75.92
|
0
|
|
15/04/2025
|
$75.50
|
$75.86
|
$75.50
|
$75.86
|
475
|
|
14/04/2025
|
$73.60
|
$75.12
|
$72.72
|
$74.58
|
0
|
|
11/04/2025
|
$73.60
|
$73.63
|
$71.95
|
$72.72
|
205
|
|
10/04/2025
|
$70.74
|
$76.23
|
$72.98
|
$72.98
|
39,150
|
|
09/04/2025
|
$70.74
|
$70.76
|
$70.07
|
$70.07
|
50,137
|
|
08/04/2025
|
$71.38
|
$73.10
|
$71.16
|
$72.18
|
6,129
|
|
07/04/2025
|
$70.47
|
$70.87
|
$69.93
|
$70.36
|
3,130
|
|
04/04/2025
|
$74.39
|
$75.54
|
$73.77
|
$73.85
|
8,152
|
|
03/04/2025
|
$77.41
|
$78.27
|
$77.30
|
$77.30
|
5,865
|
|
02/04/2025
|
$81.55
|
$79.61
|
$79.41
|
$79.61
|
5,779
|
|
01/04/2025
|
$81.55
|
$79.94
|
$79.42
|
$79.93
|
19,825
|
|
31/03/2025
|
$81.55
|
$81.19
|
$77.96
|
$78.90
|
0
|
|
28/03/2025
|
$81.55
|
$80.90
|
$79.08
|
$80.13
|
0
|
|
27/03/2025
|
$81.55
|
$80.89
|
$80.84
|
$80.88
|
3,194
|
|
26/03/2025
|
$81.55
|
$81.61
|
$81.29
|
$81.29
|
438
|
|
25/03/2025
|
$81.43
|
$82.47
|
$81.37
|
$82.15
|
0
|
|
24/03/2025
|
$81.43
|
$83.44
|
$81.14
|
$81.37
|
0
|
|
21/03/2025
|
$81.43
|
$81.54
|
$81.43
|
$81.54
|
410
|
|
20/03/2025
|
$82.81
|
$83.63
|
$80.85
|
$81.83
|
0
|
|
19/03/2025
|
$82.81
|
$82.82
|
$82.75
|
$82.75
|
1,281
|
|
18/03/2025
|
$81.19
|
$83.01
|
$81.68
|
$82.47
|
0
|
|
17/03/2025
|
$81.19
|
$81.85
|
$80.99
|
$81.68
|
0
|
|
14/03/2025
|
$81.19
|
$81.19
|
$79.85
|
$81.19
|
92
|
|
13/03/2025
|
$80.43
|
$80.73
|
$79.57
|
$80.04
|
0
|
|
12/03/2025
|
$80.43
|
$80.63
|
$80.33
|
$80.32
|
408
|
|
11/03/2025
|
$81.41
|
$82.51
|
$79.30
|
$79.44
|
0
|
|
10/03/2025
|
$81.41
|
$81.41
|
$80.62
|
$80.61
|
67
|
|
07/03/2025
|
$81.96
|
$82.01
|
$81.86
|
$81.87
|
1,274
|
|
06/03/2025
|
$82.66
|
$82.83
|
$82.66
|
$82.83
|
37
|
|
05/03/2025
|
$80.76
|
$83.05
|
$80.32
|
$82.24
|
0
|
|
04/03/2025
|
$80.76
|
$80.76
|
$80.32
|
$80.32
|
1,201
|
|
03/03/2025
|
$82.58
|
$82.84
|
$82.57
|
$82.65
|
8,617
|
|
28/02/2025
|
$81.29
|
$81.27
|
$80.85
|
$81.26
|
1,884
|
|
27/02/2025
|
$81.29
|
$81.66
|
$81.47
|
$81.47
|
11
|
|
26/02/2025
|
$81.29
|
$82.44
|
$81.14
|
$82.33
|
0
|
|
25/02/2025
|
$81.29
|
$81.65
|
$80.72
|
$81.14
|
0
|
|
24/02/2025
|
$81.29
|
$81.24
|
$81.20
|
$81.19
|
24,960
|
|
21/02/2025
|
$81.29
|
$81.29
|
$81.21
|
$81.23
|
2,244
|
|
20/02/2025
|
$81.17
|
$81.59
|
$80.92
|
$81.04
|
0
|
|
19/02/2025
|
$81.17
|
$82.04
|
$81.06
|
$81.06
|
8,696
|
|
18/02/2025
|
$81.54
|
$82.32
|
$81.76
|
$82.27
|
0
|
|
17/02/2025
|
$81.54
|
$82.11
|
$81.44
|
$82.04
|
0
|
|
14/02/2025
|
$81.54
|
$81.54
|
$81.44
|
$81.44
|
390
|
|
13/02/2025
|
$81.43
|
$81.49
|
$81.43
|
$81.49
|
2
|
|
12/02/2025
|
$79.57
|
$81.24
|
$78.73
|
$80.25
|
0
|
|
11/02/2025
|
$79.57
|
$80.02
|
$79.23
|
$79.97
|
0
|
|
10/02/2025
|
$79.57
|
$79.62
|
$79.48
|
$79.62
|
24,283
|
|
07/02/2025
|
$79.14
|
$79.14
|
$79.00
|
$79.00
|
1,651
|
|
06/02/2025
|
$78.01
|
$79.60
|
$78.26
|
$78.26
|
120
|
|
05/02/2025
|
$78.01
|
$78.26
|
$78.01
|
$78.26
|
612
|
|
04/02/2025
|
$78.77
|
$78.32
|
$77.29
|
$77.65
|
0
|
|
03/02/2025
|
$78.77
|
$77.65
|
$77.54
|
$77.65
|
13,720
|
|
31/01/2025
|
$78.77
|
$79.00
|
$78.57
|
$78.57
|
3,552
|
|
30/01/2025
|
$77.90
|
$79.81
|
$76.43
|
$78.61
|
0
|
|
29/01/2025
|
$77.90
|
$77.90
|
$77.83
|
$77.82
|
1,120
|
|
28/01/2025
|
$77.33
|
$77.74
|
$77.16
|
$77.47
|
0
|
|
27/01/2025
|
$77.33
|
$77.37
|
$77.17
|
$77.17
|
3,330
|
|
24/01/2025
|
$76.75
|
$79.25
|
$76.33
|
$77.55
|
0
|
|
23/01/2025
|
$76.75
|
$77.57
|
$77.01
|
$77.53
|
0
|
|
22/01/2025
|
$76.75
|
$77.62
|
$75.48
|
$77.28
|
0
|
|
21/01/2025
|
$76.75
|
$76.87
|
$76.75
|
$76.86
|
67
|
|
20/01/2025
|
$76.58
|
$76.84
|
$76.58
|
$76.84
|
131
|
|
17/01/2025
|
$74.13
|
$76.67
|
$75.83
|
$76.55
|
0
|
|
16/01/2025
|
$74.13
|
$75.96
|
$75.51
|
$75.18
|
0
|
|
15/01/2025
|
$74.13
|
$75.19
|
$75.13
|
$75.18
|
10,970
|
|
14/01/2025
|
$74.13
|
$75.94
|
$72.71
|
$74.22
|
0
|
|
13/01/2025
|
$74.13
|
$74.23
|
$73.40
|
$73.89
|
0
|
|
10/01/2025
|
$74.13
|
$75.87
|
$73.66
|
$74.22
|
209
|
|
09/01/2025
|
$74.13
|
$74.86
|
$74.06
|
$74.78
|
0
|
|
08/01/2025
|
$74.13
|
$75.03
|
$74.04
|
$74.41
|
0
|
|
07/01/2025
|
$74.13
|
$74.73
|
$74.13
|
$74.72
|
1,345
|
|
06/01/2025
|
$73.83
|
$74.54
|
$73.18
|
$74.36
|
0
|
|
03/01/2025
|
$73.83
|
$73.53
|
$72.76
|
$72.89
|
0
|
|
02/01/2025
|
$73.83
|
$74.61
|
$71.84
|
$73.47
|
0
|
|
01/01/2025
|
$73.83
|
$73.99
|
$72.54
|
$73.13
|
0
|
|
31/12/2024
|
$73.83
|
$73.99
|
$72.54
|
$73.13
|
0
|
|
30/12/2024
|
$73.83
|
$73.28
|
$72.52
|
$72.68
|
0
|
|
27/12/2024
|
$73.83
|
$73.19
|
$72.53
|
$73.06
|
0
|
|
26/12/2024
|
$73.83
|
$74.22
|
$72.46
|
$72.74
|
0
|
|
25/12/2024
|
$73.83
|
$74.22
|
$72.46
|
$72.74
|
0
|