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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.28	45.56	45.56	45.56	45.28	53
February 19, 2026	45.34	45.15	45.15	45.34	45.14	852
February 18, 2026	45.05	45.19	45.19	45.29	45.05	852
February 17, 2026	44.8	44.9	44.9	44.9	44.72	61
February 16, 2026	44.7	44.63	44.63	44.73	44.63	61
February 13, 2026	44.61	44.59	44.59	44.68	44.5	860
February 12, 2026	45.21	44.66	44.66	45.21	44.66	1
February 11, 2026	44.94	44.89	44.89	44.95	44.88	198
February 10, 2026	44.9	44.96	44.96	45.04	44.9	198
February 09, 2026	44.76	44.89	44.89	44.89	44.62	1,028
February 06, 2026	44	44.51	44.51	44.54	44	45
February 05, 2026	44.46	44.13	44.13	44.46	43.97	23
February 04, 2026	44.44	44.49	44.49	44.78	44.44	1,128
February 03, 2026	44.9	44.6	44.6	44.9	44.54	29
February 02, 2026	43.89	44.59	44.59	44.62	43.89	1,511
January 30, 2026	43.93	44.04	44.04	44.22	43.93	5
January 29, 2026	44.05	43.84	43.84	44.23	43.84	68
January 28, 2026	44.45	43.95	43.95	44.45	43.95	107
January 27, 2026	44.25	44.4	44.4	44.4	44.25	1
January 26, 2026	44.04	44.14	44.14	44.21	44.01	865
January 23, 2026	44.01	44	44	44.01	43.92	924
January 22, 2026	44.11	44.09	44.09	44.21	44.06	3,718
January 21, 2026	43.5	43.56	43.56	43.56	43.34	501
January 20, 2026	43.55	43.65	43.65	43.65	43.33	3,063
January 19, 2026	43.87	43.86	43.86	44.03	43.85	289
January 16, 2026	44.5	44.53	44.53	44.53	44.4	1,080
January 15, 2026	44.49	44.5	44.5	44.5	44.46	915
January 14, 2026	44.35	44.27	44.27	44.35	44.27	24
January 13, 2026	44.33	44.29	44.29	44.35	44.2	851
January 12, 2026	44.14	44.33	44.33	44.33	44.09	828
January 09, 2026	43.9	44.25	44.25	44.25	43.9	135
January 08, 2026	43.8	43.77	43.77	43.87	43.73	10,199
January 07, 2026	43.89	43.86	43.86	43.89	43.85	18
January 06, 2026	43.75	43.82	43.82	43.85	43.62	74
January 05, 2026	43.36	43.66	43.66	43.66	43.31	1
January 02, 2026	42.93	43.23	43.23	43.23	42.93	401
December 30, 2025	42.68	42.94	42.94	42.94	42.68	638
December 29, 2025	42.66	42.67	42.67	42.72	42.61	76
December 23, 2025	42.57	42.65	42.65	42.71	42.56	674
December 22, 2025	42.54	42.5	42.5	42.54	42.44	60
December 19, 2025	42.43	42.57	42.57	42.63	42.37	114
December 18, 2025	42.15	42.42	42.42	42.42	42.13	192
December 17, 2025	42.2	41.99	41.99	42.35	41.99	4
December 16, 2025	42.23	42.14	42.14	42.32	42.14	1,869
December 15, 2025	42.23	42.32	42.32	42.38	42.23	67
December 12, 2025	42.38	42.07	42.07	42.38	42.07	118
December 11, 2025	41.94	42.27	42.27	42.27	41.94	118
December 10, 2025	41.9	42.03	42.03	42.03	41.89	118
December 09, 2025	42.13	42.01	42.01	42.13	41.98	9
December 08, 2025	42.03	42.04	42.04	42.06	42.02	67
December 05, 2025	42.05	42.04	42.04	42.16	42.04	42
December 04, 2025	41.91	41.98	41.98	41.99	41.91	42
December 03, 2025	41.9	41.8	41.8	41.9	41.8	209
December 02, 2025	41.7	41.8	41.8	41.91	41.7	432
December 01, 2025	41.63	41.7	41.7	41.73	41.54	992
November 28, 2025	41.71	41.8	41.8	41.81	41.71	1
November 27, 2025	41.57	41.66	41.66	41.72	41.57	1,049
November 26, 2025	41.38	41.64	41.64	41.64	41.34	1,049
November 25, 2025	40.9	41.15	41.15	41.15	40.9	114
November 24, 2025	40.96	40.8	40.8	40.96	40.75	114

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