Xtrackers MSCI EMU UCITS ETF - XDUE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24.23	24.22	24.22	24.23	24.22	2,435
September 05, 2025	24.27	24.1	24.1	24.27	24.1	350
September 04, 2025	24.17	24.17	24.17	24.17	24.17	200
September 03, 2025	24.01	24.11	24.11	24.11	24.01	1,427
September 02, 2025	24.16	23.93	23.93	24.16	23.93	7,177
September 01, 2025	24.3	24.31	24.31	24.31	24.3	3,220
August 29, 2025	24.39	24.34	24.34	24.39	24.34	187
August 28, 2025	24.52	24.49	24.49	24.56	24.49	18
August 27, 2025	24.51	24.43	24.43	24.51	24.43	1,501
August 26, 2025	24.52	24.52	24.52	24.52	24.52	2,918
August 25, 2025	24.85	24.83	24.83	24.86	24.83	1,981
August 22, 2025	24.88	24.88	24.88	24.88	24.88	3,955
August 21, 2025	24.77	24.71	24.71	24.77	24.71	2,017
August 20, 2025	24.85	24.84	24.84	24.85	24.84	1,660
August 19, 2025	24.87	24.87	24.87	24.87	24.87	9,900
August 18, 2025	24.63	24.63	24.63	24.63	24.63	412
August 15, 2025	24.82	24.82	24.82	24.82	24.82	2,639
August 14, 2025	24.55	24.55	24.55	24.55	24.55	1,600
August 13, 2025	24.48	24.48	24.48	24.48	24.48	649
August 12, 2025	24.33	24.33	24.33	24.33	24.33	5,094
August 11, 2025	24.3	24.3	24.3	24.3	24.3	0
August 08, 2025	24.28	24.34	24.34	24.34	24.28	3,925
August 07, 2025	24.24	24.24	24.24	24.24	24.24	0
August 06, 2025	24.03	23.95	23.95	24.03	23.95	2,214
August 05, 2025	23.88	23.83	23.83	23.91	23.83	4,140
August 04, 2025	23.84	23.86	23.86	23.86	23.83	5,749
July 31, 2025	24.51	24.36	24.36	24.51	24.36	801
July 30, 2025	24.37	24.48	24.48	24.48	24.37	582
July 29, 2025	24.37	24.48	24.48	24.48	24.37	338
July 28, 2025	24.44	24.19	24.19	24.44	24.19	5,233
July 25, 2025	24.26	24.27	24.27	24.27	24.25	95
July 24, 2025	24.37	24.37	24.37	24.37	24.37	6,533
July 23, 2025	24.27	24.27	24.27	24.27	24.27	4,115
July 22, 2025	24.07	24.07	24.07	24.07	24.07	0
July 21, 2025	24.17	24.21	24.21	24.21	24.17	822
July 18, 2025	24.39	24.26	24.26	24.4	24.26	6,703
July 17, 2025	24.2	24.17	24.17	24.2	24.17	224
July 16, 2025	23.99	23.99	23.99	23.99	23.99	0
July 15, 2025	24.35	24.27	24.27	24.35	24.27	23,139
July 14, 2025	24.17	24.23	24.23	24.23	24.17	425
July 11, 2025	24.3	24.31	24.31	24.31	24.3	1,501
July 10, 2025	24.63	24.58	24.58	24.63	24.58	475
July 09, 2025	24.49	24.49	24.49	24.49	24.49	1,300
July 08, 2025	24.15	24.24	24.24	24.24	24.15	19,552
July 07, 2025	24	24.15	24.15	24.15	24	1,461
July 04, 2025	23.99	23.99	23.99	23.99	23.99	0
July 03, 2025	24.31	24.07	24.07	24.31	24.07	1,780
July 02, 2025	24.05	24.08	24.08	24.08	24.05	238
July 01, 2025	23.91	23.91	23.91	23.91	23.91	112
June 30, 2025	24.11	24.03	24.03	24.11	24.03	888
June 27, 2025	24	24.01	24.01	24.04	24	1,603
June 26, 2025	23.78	23.77	23.77	23.78	23.75	2,116
June 25, 2025	23.98	23.93	23.93	23.98	23.93	11,221
June 24, 2025	23.99	23.95	23.95	23.99	23.95	3,311
June 23, 2025	23.63	23.63	23.63	23.63	23.63	0
June 20, 2025	23.75	23.75	23.75	23.75	23.75	8
June 19, 2025	23.83	23.83	23.83	23.83	23.83	500
June 18, 2025	23.83	23.83	23.83	23.83	23.83	98
June 17, 2025	23.88	23.88	23.88	23.88	23.88	603
June 16, 2025	24.14	23.94	23.94	24.14	23.94	1,600

Xtrackers MSCI EMU UCITS ETF (XDUE.SW) SIX