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 €2,196.28 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,511.55, while €1000 invested 1 year ago would be worth €1,156.65. This corresponds to total returns of 119.63%, 51.16%, 15.66%, respectively, with annualized returns of 8.69%, 8.61%, 15.66%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 49.09 | 49.07 | 49.07 | 49.09 | 48.88 | 12 |
| November 10, 2026 | 48.98 | 48.7 | 48.7 | 48.98 | 48.7 | 12 |
| November 09, 2026 | 47.85 | 48.48 | 48.48 | 48.48 | 47.85 | 29 |
| November 06, 2026 | 47.53 | 47.84 | 47.84 | 47.88 | 47.48 | 2,213 |
| November 05, 2026 | 48.65 | 48.32 | 48.32 | 48.7 | 48.32 | 968 |
| November 04, 2026 | 47.81 | 48.48 | 48.48 | 48.5 | 47.81 | 968 |
| November 03, 2026 | 47.43 | 47.6 | 47.6 | 47.93 | 47.43 | 115 |
| November 02, 2026 | 47.51 | 47.83 | 47.83 | 47.83 | 47.51 | 187 |
| October 30, 2026 | 47.61 | 47.56 | 47.56 | 47.73 | 47.56 | 2,276 |
| October 29, 2026 | 47.44 | 47.83 | 47.83 | 47.94 | 47.44 | 101 |
| October 28, 2026 | 47.35 | 47.41 | 47.41 | 47.41 | 47.29 | 1 |
| October 27, 2026 | 47.01 | 47.38 | 47.38 | 47.38 | 47.01 | 16,930 |
| October 26, 2026 | 46.66 | 46.98 | 46.98 | 47.05 | 46.66 | 2 |
| October 23, 2026 | 46.79 | 46.64 | 46.64 | 46.79 | 46.41 | 5,095 |
| October 22, 2026 | 46.97 | 46.8 | 46.8 | 46.97 | 46.8 | 257 |
| October 21, 2026 | 47.04 | 47.38 | 47.38 | 47.41 | 47.04 | 257 |
| October 20, 2026 | 46.89 | 46.84 | 46.84 | 47.12 | 46.56 | 798 |
| October 19, 2026 | 47.11 | 46.92 | 46.92 | 47.18 | 46.75 | 88 |
| October 16, 2026 | 47.05 | 47.27 | 47.27 | 47.43 | 47.05 | 557 |
| October 15, 2026 | 46.59 | 46.96 | 46.96 | 46.96 | 46.59 | 164 |
| October 14, 2026 | 46.86 | 46.88 | 46.88 | 46.95 | 46.86 | 2 |
| October 13, 2026 | 46.87 | 46.7 | 46.7 | 46.94 | 46.7 | 2 |
| October 12, 2026 | 46.74 | 46.77 | 46.77 | 46.78 | 46.74 | 2 |
| October 09, 2026 | 46.5 | 46.55 | 46.55 | 46.67 | 46.5 | 30 |
| October 08, 2026 | 46.1 | 46.13 | 46.13 | 46.13 | 46.08 | 1 |
| October 07, 2026 | 46.85 | 46.59 | 46.59 | 46.9 | 46.48 | 1,279 |
| October 06, 2026 | 47.04 | 47.03 | 47.03 | 47.13 | 47.03 | 4 |
| October 05, 2026 | 46.83 | 46.82 | 46.82 | 46.83 | 46.78 | 4 |
| October 02, 2026 | 46.42 | 46.7 | 46.7 | 46.77 | 46.42 | 97 |
| 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 |
AD
