Invesco MSCI Europe ex-UK UCITS ETF - MXUK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.06	40.07	40.07	40.07	39.95	338
August 15, 2025	40.21	40.07	40.07	40.21	40.02	3,602
August 14, 2025	39.76	39.98	39.98	39.98	39.76	804
August 13, 2025	39.63	39.7	39.7	39.7	39.62	151
August 12, 2025	39.53	39.45	39.45	39.53	39.33	736
August 11, 2025	39.63	39.39	39.39	39.63	39.39	3,418
August 08, 2025	39.45	39.48	39.48	39.52	39.44	812
August 07, 2025	38.98	39.39	39.39	39.43	38.98	2,152
August 06, 2025	39.07	38.9	38.9	39.07	38.85	1,012
August 05, 2025	39.07	38.94	38.94	39.08	38.94	1,284
August 04, 2025	38.54	38.91	38.91	38.91	38.54	1,481
August 01, 2025	38.87	38.32	38.32	38.92	38.32	2,955
July 31, 2025	39.82	39.34	39.34	39.82	39.34	165
July 30, 2025	39.7	39.71	39.71	39.81	39.7	4,649
July 29, 2025	39.85	39.73	39.73	39.98	39.73	30
July 28, 2025	40.26	39.74	39.74	40.26	39.74	524
July 25, 2025	39.72	39.85	39.85	39.92	39.69	1,120
July 24, 2025	40.05	39.89	39.89	40.05	39.89	2,187
July 23, 2025	39.76	39.83	39.83	39.85	39.76	2,187
July 22, 2025	39.51	39.4	39.4	39.51	39.31	10,461
July 21, 2025	39.66	39.59	39.59	39.66	39.57	1,045
July 18, 2025	39.85	39.64	39.64	39.85	39.64	20,632
July 17, 2025	39.59	39.69	39.69	39.69	39.57	290
July 16, 2025	39.44	39.24	39.24	39.53	39.24	223
July 15, 2025	39.85	39.57	39.57	39.85	39.57	1,540
July 14, 2025	39.49	39.71	39.71	39.71	39.49	146
July 11, 2025	40.07	39.78	39.78	40.07	39.74	5,970
July 10, 2025	40.21	40.23	40.23	40.24	40.17	5,154
July 09, 2025	39.78	40.1	40.1	40.14	39.78	12,329
July 08, 2025	39.57	39.73	39.73	39.73	39.52	1,443
July 07, 2025	39.35	39.56	39.56	39.56	39.35	2,576
July 04, 2025	39.39	39.33	39.33	39.39	39.19	1,304
July 03, 2025	39.55	39.55	39.55	39.55	39.41	1
July 02, 2025	39.41	39.44	39.44	39.45	39.41	6
July 01, 2025	39.45	39.23	39.23	39.45	39.18	421
June 30, 2025	39.6	39.35	39.35	39.6	39.34	6
June 27, 2025	39.26	39.53	39.53	39.53	39.26	152
June 26, 2025	39.1	38.99	38.99	39.1	38.85	5,844
June 25, 2025	39.35	38.96	38.96	39.35	38.96	5
June 24, 2025	39.44	39.29	39.29	39.44	39.25	34
June 23, 2025	38.74	38.78	38.78	38.87	38.74	963
June 20, 2025	38.97	38.95	38.95	39.05	38.95	340
June 19, 2025	38.95	38.78	38.78	38.95	38.78	85
June 18, 2025	39.33	39.13	39.13	39.33	39.11	85
June 17, 2025	39.34	39.32	39.32	39.35	39.32	85
June 16, 2025	39.62	39.68	39.68	39.74	39.58	85
June 13, 2025	39.47	39.51	39.51	39.56	39.47	8
June 12, 2025	39.89	39.92	39.92	39.92	39.64	2,801
June 11, 2025	40.18	40.07	40.07	40.2	40.07	733
June 10, 2025	40.21	40.15	40.15	40.21	40.15	40
June 09, 2025	40.24	40.19	40.19	40.24	40.17	40
June 06, 2025	40.12	40.24	40.24	40.24	40.12	660
June 05, 2025	40.03	40.11	40.11	40.2	40.03	660
June 04, 2025	39.92	40.01	40.01	40.05	39.92	32
June 03, 2025	39.87	39.76	39.76	39.87	39.6	951
June 02, 2025	39.88	39.73	39.73	39.88	39.55	384
May 30, 2025	39.78	39.79	39.79	40.03	39.78	356
May 29, 2025	40.09	39.74	39.74	40.09	39.74	7
May 28, 2025	40.07	39.78	39.78	40.07	39.78	883
May 27, 2025	39.98	40.1	40.1	40.2	39.98	31

Invesco MSCI Europe ex-UK UCITS ETF (MXUK.DE) XETRA