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

42.82

-0.225(-0.52%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	42.69	42.82	42.82	43.09	42.69	3
March 12, 2026	43.09	43.04	43.04	43.27	43.04	431
March 11, 2026	43.19	43.28	43.28	43.3	43.1	87
March 10, 2026	43.46	43.55	43.55	43.69	43.35	23
March 09, 2026	41.98	42.72	42.72	42.72	41.98	2,705
March 06, 2026	43.52	43.06	43.06	43.52	42.86	632
March 05, 2026	43.84	43.46	43.46	44.07	43.46	462
March 04, 2026	43.54	44.04	44.04	44.18	43.54	919
March 03, 2026	44.1	43.42	43.42	44.1	43.18	1,006
March 02, 2026	44.77	44.78	44.78	45.03	44.75	2,101
February 27, 2026	45.69	45.66	45.66	45.77	45.62	56
February 26, 2026	45.66	45.62	45.62	45.79	45.54	844
February 25, 2026	45.59	45.7	45.7	45.7	45.59	3
February 24, 2026	45.25	45.44	45.44	45.44	45.25	878
February 23, 2026	45.47	45.33	45.33	45.48	45.33	13
February 20, 2026	45.28	45.56	0	45.56	45.28	53
February 19, 2026	45.34	45.15	0	45.34	45.14	852
February 18, 2026	45.05	45.19	0	45.29	45.05	852
February 17, 2026	44.8	44.9	0	44.9	44.72	61
February 16, 2026	44.7	44.63	0	44.73	44.63	61
February 13, 2026	44.61	44.59	0	44.68	44.5	860
February 12, 2026	45.21	44.66	0	45.21	44.66	1
February 11, 2026	44.94	44.89	0	44.95	44.88	198
February 10, 2026	44.9	44.96	0	45.04	44.9	198
February 09, 2026	44.76	44.89	0	44.89	44.62	1,028
February 06, 2026	44	44.51	0	44.54	44	45
February 05, 2026	44.46	44.13	0	44.46	43.97	23
February 04, 2026	44.44	44.49	0	44.78	44.44	1,128
February 03, 2026	44.9	44.6	0	44.9	44.54	29
February 02, 2026	43.89	44.59	0	44.62	43.89	1,511
January 30, 2026	43.93	44.04	0	44.22	43.93	5
January 29, 2026	44.05	43.84	0	44.23	43.84	68
January 28, 2026	44.45	43.95	0	44.45	43.95	107
January 27, 2026	44.25	44.4	0	44.4	44.25	1
January 26, 2026	44.04	44.14	0	44.21	44.01	865
January 23, 2026	44.01	44	0	44.01	43.92	924
January 22, 2026	44.11	44.09	0	44.21	44.06	3,718
January 21, 2026	43.5	43.56	0	43.56	43.34	501
January 20, 2026	43.55	43.65	0	43.65	43.33	3,063
January 19, 2026	43.87	43.86	0	44.03	43.85	289
January 16, 2026	44.5	44.53	0	44.53	44.4	1,080
January 15, 2026	44.49	44.5	0	44.5	44.46	915
January 14, 2026	44.35	44.27	0	44.35	44.27	24
January 13, 2026	44.33	44.29	0	44.35	44.2	851
January 12, 2026	44.14	44.33	0	44.33	44.09	828
January 09, 2026	43.9	44.25	0	44.25	43.9	135
January 08, 2026	43.8	43.77	0	43.87	43.73	10,199
January 07, 2026	43.89	43.86	0	43.89	43.85	18
January 06, 2026	43.75	43.82	0	43.85	43.62	74
January 05, 2026	43.36	43.66	0	43.66	43.31	1
January 02, 2026	42.93	43.23	0	43.23	42.93	401
December 30, 2025	42.68	42.94	0	42.94	42.68	638
December 29, 2025	42.66	42.67	0	42.72	42.61	76
December 23, 2025	42.57	42.65	0	42.71	42.56	674
December 22, 2025	42.54	42.5	0	42.54	42.44	60
December 19, 2025	42.43	42.57	0	42.63	42.37	114
December 18, 2025	42.15	42.42	0	42.42	42.13	192
December 17, 2025	42.2	41.99	0	42.35	41.99	4
December 16, 2025	42.23	42.14	0	42.32	42.14	1,869
December 15, 2025	42.23	42.32	0	42.38	42.23	67