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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	39.98	40.08	40.08	40.08	39.92	1,300
September 10, 2025	40.08	39.91	39.91	40.1	39.91	154
September 09, 2025	39.98	39.92	39.92	39.98	39.92	12
September 08, 2025	39.89	39.93	39.93	39.93	39.82	35
September 05, 2025	39.89	39.71	39.71	39.89	39.71	32
September 04, 2025	39.55	39.73	39.73	39.75	39.55	32
September 03, 2025	39.49	39.49	39.49	39.53	39.49	6
September 02, 2025	39.79	39.24	39.24	39.79	39.24	10
September 01, 2025	39.9	39.85	39.85	39.92	39.78	338
August 29, 2025	39.93	39.73	39.73	39.93	39.73	27
August 28, 2025	40.17	39.98	39.98	40.17	39.95	46
August 27, 2025	40.06	40	40	40.07	39.95	97
August 26, 2025	40.03	39.97	39.97	40.11	39.97	9
August 25, 2025	40.47	40.3	40.3	40.48	40.3	8
August 22, 2025	40.32	40.58	40.58	40.62	40.32	879
August 21, 2025	40.37	40.35	40.35	40.37	40.24	879
August 20, 2025	40.21	40.39	40.39	40.47	40.21	1,547
August 19, 2025	40.15	40.44	40.44	40.44	40.15	145
August 18, 2025	40.06	40.07	40.07	40.07	39.95	338

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