XTrackers X MSCI EMU USD
(XD5D)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$73.83
|
$74.22
|
$72.46
|
$72.74
|
0
|
|
23/12/2024
|
$73.83
|
$73.86
|
$70.93
|
$72.46
|
0
|
|
20/12/2024
|
$73.83
|
$72.65
|
$71.93
|
$72.65
|
3,100
|
|
19/12/2024
|
$73.83
|
$74.42
|
$71.41
|
$72.75
|
0
|
|
18/12/2024
|
$73.83
|
$73.99
|
$73.56
|
$73.82
|
0
|
|
17/12/2024
|
$73.83
|
$73.85
|
$73.65
|
$73.64
|
1,376
|
|
16/12/2024
|
$74.02
|
$75.33
|
$73.65
|
$73.86
|
0
|
|
13/12/2024
|
$74.02
|
$74.51
|
$73.99
|
$74.08
|
0
|
|
12/12/2024
|
$74.02
|
$74.44
|
$73.94
|
$74.17
|
0
|
|
11/12/2024
|
$74.02
|
$74.19
|
$73.97
|
$74.19
|
77,184
|
|
10/12/2024
|
$74.20
|
$74.26
|
$73.94
|
$74.03
|
26,719
|
|
09/12/2024
|
$73.75
|
$76.11
|
$73.00
|
$74.39
|
0
|
|
06/12/2024
|
$73.75
|
$75.56
|
$72.44
|
$74.28
|
0
|
|
05/12/2024
|
$73.75
|
$74.00
|
$73.75
|
$74.00
|
6
|
|
04/12/2024
|
$71.97
|
$73.61
|
$73.00
|
$73.44
|
0
|
|
03/12/2024
|
$71.97
|
$73.24
|
$72.45
|
$73.00
|
0
|
|
02/12/2024
|
$71.97
|
$72.45
|
$71.97
|
$72.45
|
440
|
|
29/11/2024
|
$71.43
|
$72.13
|
$71.30
|
$72.10
|
0
|
|
28/11/2024
|
$71.43
|
$71.83
|
$71.14
|
$71.58
|
0
|
|
27/11/2024
|
$71.43
|
$71.51
|
$70.71
|
$71.14
|
0
|
|
26/11/2024
|
$71.43
|
$71.51
|
$71.43
|
$71.51
|
440
|
|
25/11/2024
|
$70.99
|
$72.03
|
$72.03
|
$72.03
|
850
|
|
22/11/2024
|
$70.99
|
$71.96
|
$70.87
|
$71.25
|
0
|
|
21/11/2024
|
$70.99
|
$71.71
|
$69.96
|
$71.25
|
0
|
|
20/11/2024
|
$70.99
|
$70.99
|
$70.95
|
$70.95
|
3,537
|
|
19/11/2024
|
$74.08
|
$71.90
|
$70.31
|
$71.14
|
0
|
|
18/11/2024
|
$74.08
|
$71.87
|
$71.24
|
$71.64
|
0
|
|
15/11/2024
|
$74.08
|
$72.17
|
$71.54
|
$72.14
|
0
|
|
14/11/2024
|
$74.08
|
$72.19
|
$71.22
|
$72.14
|
0
|
|
13/11/2024
|
$74.08
|
$71.34
|
$70.44
|
$71.11
|
0
|
|
12/11/2024
|
$74.08
|
$72.57
|
$71.06
|
$71.11
|
0
|
|
11/11/2024
|
$74.08
|
$72.87
|
$71.83
|
$72.57
|
0
|
|
08/11/2024
|
$74.08
|
$71.93
|
$71.83
|
$71.83
|
8,525
|
|
07/11/2024
|
$74.08
|
$72.65
|
$71.71
|
$72.41
|
0
|
|
06/11/2024
|
$74.08
|
$73.66
|
$71.49
|
$71.61
|
0
|
|
05/11/2024
|
$74.08
|
$72.58
|
$72.10
|
$72.52
|
0
|
|
04/11/2024
|
$74.08
|
$72.84
|
$72.27
|
$72.32
|
0
|
|
01/11/2024
|
$74.08
|
$72.79
|
$71.87
|
$72.62
|
0
|
|
31/10/2024
|
$74.08
|
$72.23
|
$71.51
|
$71.78
|
0
|
|
30/10/2024
|
$74.08
|
$73.43
|
$72.31
|
$73.43
|
0
|
|
29/10/2024
|
$74.08
|
$74.14
|
$73.33
|
$73.43
|
0
|
|
28/10/2024
|
$74.08
|
$73.90
|
$73.26
|
$73.79
|
0
|
|
25/10/2024
|
$74.08
|
$73.39
|
$73.18
|
$73.39
|
7,074
|
|
24/10/2024
|
$74.08
|
$73.87
|
$73.26
|
$73.33
|
0
|
|
23/10/2024
|
$74.08
|
$73.68
|
$73.08
|
$73.33
|
0
|
|
22/10/2024
|
$74.08
|
$73.84
|
$73.10
|
$73.53
|
0
|
|
21/10/2024
|
$74.08
|
$74.33
|
$73.59
|
$73.61
|
0
|
|
18/10/2024
|
$74.08
|
$74.33
|
$73.65
|
$74.25
|
0
|
|
17/10/2024
|
$74.08
|
$74.15
|
$73.43
|
$73.79
|
0
|
|
16/10/2024
|
$74.08
|
$73.49
|
$72.97
|
$73.31
|
0
|
|
15/10/2024
|
$74.08
|
$74.85
|
$73.60
|
$73.71
|
0
|
|
14/10/2024
|
$74.08
|
$74.65
|
$74.04
|
$74.56
|
0
|
|
11/10/2024
|
$73.21
|
$74.13
|
$73.48
|
$74.07
|
0
|