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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.44	40.74	40.74	40.74	40.44	5
November 20, 2025	41.22	40.89	40.89	41.22	40.89	78
November 19, 2025	40.74	40.76	40.76	40.89	40.6	13,291
November 18, 2025	40.99	40.74	40.74	41	40.62	1,600
November 17, 2025	41.83	41.49	41.49	41.84	41.49	1,013
November 14, 2025	41.92	41.8	41.8	41.92	41.44	485
November 13, 2025	42.56	42.18	42.18	42.56	42.18	31
November 12, 2025	42.18	42.42	42.42	42.53	42.18	1,053
November 11, 2025	41.56	41.99	41.99	41.99	41.56	62
November 10, 2025	41.28	41.43	41.43	41.45	41.28	13
November 07, 2025	41.18	40.8	40.8	41.18	40.75	650
November 06, 2025	41.28	41.02	41.02	41.34	41.02	650
November 05, 2025	40.98	41.38	41.38	41.42	40.98	650
November 04, 2025	40.96	41.29	41.29	41.36	40.96	9
November 03, 2025	41.38	41.38	41.38	41.63	41.38	294
October 31, 2025	41.59	41.39	41.39	41.59	41.34	38
October 30, 2025	41.64	41.61	41.61	41.64	41.47	71
October 29, 2025	41.71	41.67	41.67	41.82	41.66	111
October 28, 2025	41.73	41.74	41.74	41.76	41.69	111
October 27, 2025	41.79	41.83	41.83	41.86	41.73	101
October 24, 2025	41.82	41.75	41.75	41.82	41.62	81
October 23, 2025	41.65	41.67	41.67	41.67	41.53	2,281
October 22, 2025	41.6	41.53	41.53	41.69	41.53	2
October 21, 2025	41.71	41.78	41.78	41.78	41.71	2
October 20, 2025	41.47	41.69	41.69	41.69	41.47	2
October 17, 2025	41.02	41.24	41.24	41.24	41.02	91
October 16, 2025	41.32	41.62	41.62	41.62	41.32	91

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