Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged - XEOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.39	19.26	19.26	19.39	19.24	14,347
September 04, 2025	19.29	19.31	19.31	19.31	19.28	23,327
September 03, 2025	19.16	19.19	19.19	19.19	19.16	2,858
September 02, 2025	19.26	19.07	19.07	19.26	19.07	1,888
September 01, 2025	19.31	19.3	19.3	19.32	19.3	15,673
August 29, 2025	19.36	19.28	19.28	19.36	19.28	118
August 28, 2025	19.39	19.4	19.4	19.4	19.37	32,545
August 27, 2025	19.41	19.4	19.4	19.41	19.37	3,195
August 26, 2025	19.39	19.38	19.38	19.41	19.37	4,397
August 22, 2025	19.54	19.67	19.67	19.68	19.53	47,635
August 21, 2025	19.59	19.56	19.56	19.59	19.5	40,878
August 20, 2025	19.53	19.59	19.59	19.59	19.53	1,601
August 19, 2025	19.38	19.54	19.54	19.54	19.38	3,957
August 18, 2025	19.36	19.38	19.38	19.38	19.34	8,261
August 15, 2025	19.42	19.4	19.4	19.42	19.4	1,750
August 14, 2025	19.26	19.37	19.37	19.37	19.26	9,272
August 13, 2025	19.2	19.24	19.24	19.24	19.2	2,730
August 12, 2025	19.08	19.08	19.08	19.08	19.08	2
August 11, 2025	19.16	19.1	19.1	19.17	19.09	142,875
August 08, 2025	19.09	19.12	19.12	19.12	19.08	30,855
August 07, 2025	18.92	19.07	19.07	19.07	18.92	746
August 06, 2025	18.95	18.9	18.9	18.95	18.89	3,620
August 05, 2025	18.92	18.88	18.88	18.95	18.88	2,263
August 04, 2025	18.81	18.87	18.87	18.87	18.81	1,255
August 01, 2025	18.81	18.62	18.62	18.81	18.58	23,042
July 31, 2025	19.22	18.99	18.99	19.22	18.99	3,955
July 30, 2025	19.15	19.15	19.15	19.15	19.15	0
July 29, 2025	19.17	19.15	19.15	19.27	19.15	28,627
July 28, 2025	19.38	19.11	19.11	19.38	19.11	12,697
July 25, 2025	19.18	19.21	19.21	19.22	19.17	5,940
July 24, 2025	19.24	19.24	19.24	19.24	19.24	0
July 23, 2025	19.08	19.15	19.15	19.15	19.08	5,376
July 22, 2025	18.98	18.96	18.96	18.99	18.94	24,748
July 21, 2025	18.99	19.04	19.04	19.04	18.99	3,167
July 18, 2025	19.13	19.05	19.05	19.14	19.05	104,273
July 17, 2025	19.08	19.08	19.08	19.08	19.08	0
July 16, 2025	18.98	18.93	18.93	19	18.93	4,915
July 15, 2025	19.12	19	19	19.12	19	23,473
July 14, 2025	18.97	19.06	19.06	19.06	18.97	8,317
July 11, 2025	19.08	19.04	19.04	19.08	19.04	352
July 10, 2025	19.24	19.25	19.25	19.25	19.21	2,624
July 09, 2025	19.14	19.13	19.13	19.14	19.13	8
July 08, 2025	18.96	18.98	18.98	18.98	18.96	306
July 07, 2025	18.83	18.9	18.9	18.91	18.83	16,055
July 04, 2025	18.85	18.84	18.84	18.85	18.75	21,010
July 03, 2025	18.91	18.91	18.91	18.92	18.91	802
July 02, 2025	18.86	18.86	18.86	18.87	18.76	3,017
July 01, 2025	18.82	18.78	18.78	18.83	18.71	3,408
June 30, 2025	18.89	18.83	18.83	18.89	18.83	5,065
June 27, 2025	18.81	18.89	18.89	18.89	18.81	5,446
June 26, 2025	18.63	18.64	18.64	18.64	18.6	351
June 25, 2025	18.7	18.61	18.61	18.78	18.61	14,423
June 24, 2025	18.78	18.78	18.78	18.78	18.75	6,475
June 23, 2025	18.58	18.58	18.58	18.61	18.54	16,210
June 20, 2025	18.79	18.63	18.63	18.79	18.63	4
June 19, 2025	18.58	18.58	18.58	18.58	18.58	0
June 18, 2025	18.77	18.75	18.75	18.79	18.75	4,201
June 17, 2025	18.76	18.79	18.79	18.83	18.76	4,908
June 16, 2025	18.91	18.95	18.95	18.97	18.91	22,681
June 13, 2025	18.86	18.9	18.9	18.9	18.86	5,180

Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged (XEOU.L) LSE