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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	41.35	41.23	41.23	41.37	41.23	91
October 14, 2025	40.77	40.97	40.97	40.97	40.74	245
October 13, 2025	41.06	41.09	41.09	41.09	41	8
October 10, 2025	41.49	40.86	40.86	41.49	40.86	92
October 09, 2025	41.63	41.47	41.47	41.63	41.47	92
October 08, 2025	41.32	41.59	41.59	41.59	41.32	300
October 07, 2025	41.38	41.29	41.29	41.48	41.29	300
October 06, 2025	41.38	41.4	41.4	41.43	41.28	17
October 03, 2025	41.42	41.43	41.43	41.43	41.4	33
October 02, 2025	41.31	41.29	41.29	41.41	41.29	33
October 01, 2025	40.51	40.94	40.94	40.94	40.49	256
September 30, 2025	40.26	40.44	40.44	40.48	40.26	187
September 29, 2025	40.29	40.3	40.3	40.33	40.24	6
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

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