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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.03	40.22	40.22	40.22	40.03	6
September 25, 2025	40.02	39.93	39.93	40.02	39.93	2
September 24, 2025	40.24	40.16	40.16	40.24	40.16	951
September 23, 2025	40.25	40.33	40.33	40.4	40.25	951
September 22, 2025	40.26	40.16	40.16	40.26	40.16	197
September 19, 2025	40.26	40.27	40.27	40.34	40.26	197
September 18, 2025	40.02	40.28	40.28	40.28	40.02	6
September 17, 2025	39.92	39.82	39.82	39.92	39.8	3,540
September 16, 2025	40.25	39.84	39.84	40.25	39.84	208
September 15, 2025	40.23	40.28	40.28	40.3	40.23	208
September 12, 2025	40.13	40.06	40.06	40.13	40.01	3,800
September 11, 2025	39.98	40.08	40.08	40.08	39.92	1,300
September 10, 2025	40.08	39.91	39.91	40.1	39.91	154
September 09, 2025	39.98	39.92	39.92	39.98	39.92	12
September 08, 2025	39.89	39.93	39.93	39.93	39.82	35
September 05, 2025	39.89	39.71	39.71	39.89	39.71	32
September 04, 2025	39.55	39.73	39.73	39.75	39.55	32
September 03, 2025	39.49	39.49	39.49	39.53	39.49	6
September 02, 2025	39.79	39.24	39.24	39.79	39.24	10
September 01, 2025	39.9	39.85	39.85	39.92	39.78	338
August 29, 2025	39.93	39.73	39.73	39.93	39.73	27
August 28, 2025	40.17	39.98	39.98	40.17	39.95	46
August 27, 2025	40.06	40	40	40.07	39.95	97
August 26, 2025	40.03	39.97	39.97	40.11	39.97	9
August 25, 2025	40.47	40.3	40.3	40.48	40.3	8
August 22, 2025	40.32	40.58	40.58	40.62	40.32	879
August 21, 2025	40.37	40.35	40.35	40.37	40.24	879
August 20, 2025	40.21	40.39	40.39	40.47	40.21	1,547
August 19, 2025	40.15	40.44	40.44	40.44	40.15	145
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

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