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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.34	25	25	25.34	25	3,687
November 06, 2025	25.3	25.3	25.3	25.3	25.3	2,123
November 05, 2025	25.21	25.44	25.44	25.44	25.21	23,703
November 04, 2025	25.09	25.09	25.09	25.09	25.09	1,906
November 03, 2025	25.6	25.46	25.46	25.6	25.46	2,087
October 31, 2025	25.5	25.5	25.5	25.5	25.5	2,227
October 30, 2025	25.57	25.57	25.57	25.57	25.57	1,059
October 29, 2025	25.57	25.57	25.57	25.57	25.57	2,004
October 28, 2025	25.6	25.6	25.6	25.6	25.6	4,581
October 27, 2025	25.58	25.61	25.61	25.62	25.58	1,812
October 24, 2025	25.55	25.49	25.49	25.55	25.41	5,669
October 23, 2025	25.37	25.37	25.37	25.37	25.37	9,925
October 22, 2025	25.37	25.37	25.37	25.37	25.37	41,368
October 21, 2025	25.54	25.52	25.52	25.54	25.52	1,570
October 20, 2025	25.34	25.46	25.46	25.46	25.34	20,955
October 17, 2025	25	25	25	25	25	17,890
October 16, 2025	25.19	25.37	25.37	25.38	25.19	13,505
October 15, 2025	25.31	25.2	25.2	25.31	25.2	4,450
October 14, 2025	24.9	24.9	24.9	24.9	24.8	849
October 13, 2025	25.08	25.1	25.1	25.15	25.08	8,316
October 10, 2025	25.17	25.17	25.17	25.17	25.17	234
October 09, 2025	25.37	25.32	25.32	25.37	25.32	1,075
October 08, 2025	25.41	25.41	25.41	25.41	25.41	13,142
October 07, 2025	25.36	25.36	25.36	25.36	25.36	2,787
October 06, 2025	25.37	25.33	25.33	25.37	25.33	1,312
October 03, 2025	25.48	25.45	25.45	25.48	25.45	1,513
October 02, 2025	25.32	25.42	25.42	25.42	25.32	781
October 01, 2025	24.87	25.11	25.11	25.11	24.87	1,008
September 30, 2025	24.79	24.91	24.91	24.91	24.79	3,363
September 29, 2025	24.8	24.82	24.82	24.82	24.78	14,364
September 26, 2025	24.63	24.7	24.7	24.7	24.63	5,011
September 25, 2025	24.54	24.53	24.53	24.54	24.51	793
September 24, 2025	24.65	24.66	24.66	24.66	24.65	2,341
September 23, 2025	24.61	24.71	24.71	24.78	24.61	10,970
September 22, 2025	24.55	24.56	24.56	24.56	24.55	6,324
September 19, 2025	24.67	24.62	24.62	24.67	24.62	861
September 18, 2025	24.48	24.64	24.64	24.64	24.48	11,008
September 17, 2025	24.35	24.35	24.35	24.35	24.35	987
September 16, 2025	24.4	24.4	24.4	24.4	24.4	3,828
September 15, 2025	24.6	24.6	24.6	24.6	24.6	1,449
September 12, 2025	24.4	24.4	24.4	24.4	24.4	314
September 11, 2025	24.54	24.47	24.47	24.54	24.47	1,411
September 10, 2025	24.46	24.39	24.39	24.46	24.39	1,895
September 09, 2025	24.36	24.36	24.36	24.36	24.36	5,956
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

Xtrackers MSCI EMU UCITS ETF (XDUE.SW) SIX