Invesco MSCI Europe ex-UK UCITS ETF (MXUK.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MXUK.DE Historical Return
If you invested €1000 in Invesco MSCI Europe ex-UK UCITS ETF (MXUK.DE) since IPO date, it would be worth €2,071.84 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,552.67, while €1000 invested 1 year ago would be worth €1,120.97. This corresponds to total returns of 107.18%, 55.27%, 12.1%, respectively, with annualized returns of 8.12%, 9.2%, 12.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MXUK.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 46.62 | 46.29 | 46.29 | 46.73 | 46.29 | 170 |
| September 30, 2026 | 47.4 | 46.83 | 46.83 | 47.4 | 46.83 | 193 |
| September 29, 2026 | 47.32 | 47.19 | 47.19 | 47.49 | 47.19 | 23 |
| September 28, 2026 | 47.24 | 47.14 | 47.14 | 47.45 | 47.14 | 13 |
| September 25, 2026 | 47.37 | 47.23 | 47.23 | 47.37 | 47.22 | 3 |
| September 24, 2026 | 47.1 | 47.02 | 47.02 | 47.17 | 47 | 40 |
| September 23, 2026 | 47.7 | 47.27 | 47.27 | 47.7 | 47.27 | 25 |
| September 22, 2026 | 47.39 | 47.48 | 47.48 | 47.6 | 47.39 | 2,652 |
| September 21, 2026 | 47.19 | 47.35 | 47.35 | 47.35 | 47.19 | 14 |
| September 18, 2026 | 47.24 | 46.8 | 46.8 | 47.24 | 46.8 | 22 |
| September 17, 2026 | 47.23 | 47.34 | 47.34 | 47.39 | 47.2 | 617 |
| September 16, 2026 | 46.95 | 46.96 | 46.96 | 46.99 | 46.95 | 5 |
| September 15, 2026 | 46.66 | 46.66 | 46.66 | 46.77 | 46.57 | 79 |
| September 11, 2026 | 47.13 | 47.2 | 47.2 | 47.35 | 47.13 | 1,684 |
| September 10, 2026 | 47.33 | 46.92 | 46.92 | 47.33 | 46.92 | 3,915 |
| September 09, 2026 | 47.77 | 47.3 | 47.3 | 47.77 | 47.21 | 3,915 |
| September 08, 2026 | 47.87 | 48.01 | 48.01 | 48.01 | 47.85 | 1,249 |
| September 07, 2026 | 47.98 | 48.03 | 48.03 | 48.03 | 47.92 | 28 |
| September 04, 2026 | 47.88 | 48.01 | 48.01 | 48.09 | 47.88 | 399 |
| September 03, 2026 | 47.83 | 48.04 | 48.04 | 48.04 | 47.79 | 2,838 |
| September 02, 2026 | 47.79 | 47.72 | 47.72 | 47.79 | 47.55 | 2,324 |
| September 01, 2026 | 48.13 | 47.8 | 47.8 | 48.13 | 47.77 | 200 |
| August 31, 2026 | 48.45 | 48.08 | 48.08 | 48.46 | 48.08 | 24 |
| August 28, 2026 | 48.54 | 48.49 | 48.49 | 48.55 | 48.49 | 727 |
| August 27, 2026 | 48.58 | 48.26 | 48.26 | 48.58 | 48.21 | 8,773 |
| August 26, 2026 | 48.65 | 48.54 | 48.54 | 48.7 | 48.54 | 10 |
| August 25, 2026 | 48.54 | 48.56 | 48.56 | 48.62 | 48.54 | 1 |
| August 24, 2026 | 48.34 | 48.34 | 48.34 | 48.39 | 48.32 | 29 |
| August 21, 2026 | 48.16 | 48.48 | 48.48 | 48.48 | 48.16 | 1 |
| August 20, 2026 | 48.27 | 48.1 | 48.1 | 48.27 | 48.1 | 1 |
| August 19, 2026 | 48.3 | 48.21 | 48.21 | 48.33 | 48.21 | 10 |
| August 18, 2026 | 48.77 | 48.28 | 48.28 | 48.77 | 48.28 | 13 |
| August 17, 2026 | 48.97 | 48.73 | 48.73 | 48.97 | 48.73 | 63 |
| August 14, 2026 | 48.97 | 48.79 | 48.79 | 48.97 | 48.79 | 190 |
| August 13, 2026 | 48.95 | 48.92 | 48.92 | 49.03 | 48.92 | 8 |
| August 12, 2026 | 48.96 | 48.82 | 48.82 | 49.01 | 48.82 | 8 |
| August 11, 2026 | 48.96 | 48.89 | 48.89 | 48.96 | 48.89 | 142 |
| August 10, 2026 | 48.88 | 48.86 | 48.86 | 48.92 | 48.86 | 56 |
| August 07, 2026 | 48.8 | 48.82 | 48.82 | 48.97 | 48.74 | 28 |
| August 06, 2026 | 48.71 | 48.67 | 48.67 | 48.8 | 48.67 | 10 |
| August 05, 2026 | 48.76 | 48.56 | 48.56 | 48.76 | 48.55 | 75 |
| August 04, 2026 | 48.47 | 48.55 | 48.55 | 48.55 | 48.41 | 333 |
| August 03, 2026 | 48.03 | 48.12 | 48.12 | 48.2 | 47.98 | 333 |
| July 31, 2026 | 48.28 | 47.78 | 47.78 | 48.28 | 47.78 | 1 |
| July 30, 2026 | 47.43 | 47.88 | 47.88 | 47.88 | 47.43 | 41 |
| July 29, 2026 | 47.69 | 47.33 | 47.33 | 47.69 | 47.33 | 41 |
| July 28, 2026 | 47.53 | 47.61 | 47.61 | 47.61 | 47.44 | 21 |
| July 27, 2026 | 47.85 | 47.49 | 47.49 | 48.02 | 47.49 | 4,611 |
| July 23, 2026 | 47.45 | 47.25 | 47.25 | 47.45 | 47.25 | 5 |
| July 22, 2026 | 47.38 | 47.98 | 47.98 | 47.98 | 47.38 | 332 |
| July 21, 2026 | 47.4 | 47.57 | 47.57 | 47.57 | 47.38 | 41 |
| July 20, 2026 | 47.25 | 47.2 | 47.2 | 47.36 | 47.2 | 1 |
| July 17, 2026 | 47.19 | 47.51 | 47.51 | 47.51 | 47.19 | 100 |
| July 16, 2026 | 47.59 | 47.53 | 47.53 | 47.59 | 47.23 | 419 |
| July 15, 2026 | 47.65 | 47.58 | 47.58 | 47.66 | 47.47 | 68 |
| July 14, 2026 | 47.17 | 47.77 | 47.77 | 47.77 | 47.17 | 38 |
| July 13, 2026 | 47.41 | 47.52 | 47.52 | 47.52 | 47.41 | 41 |
| July 10, 2026 | 47.6 | 47.55 | 47.55 | 47.67 | 47.55 | 2,350 |
| July 09, 2026 | 47.42 | 47.62 | 47.62 | 47.62 | 47.26 | 43 |
| July 08, 2026 | 47.48 | 47.04 | 47.04 | 47.49 | 47.04 | 19 |
AD
