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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.43	20.5	20.5	20.5	20.43	7,212
December 03, 2025	20.44	20.4	20.4	20.46	20.4	242,006
December 02, 2025	20.36	20.38	20.38	20.43	20.36	292
December 01, 2025	20.34	20.36	20.36	20.38	20.31	130,143
November 28, 2025	20.36	20.39	20.39	20.4	20.36	30
November 27, 2025	20.35	20.34	20.35	20.35	20.34	5,363
November 26, 2025	20.23	20.32	20.32	20.32	20.23	2,373
November 25, 2025	19.97	20.11	20.11	20.11	19.92	12,606
November 24, 2025	19.9	19.94	19.94	19.95	19.9	3,085
November 21, 2025	19.71	19.9	19.9	19.9	19.71	2,288
November 20, 2025	20.02	19.97	19.97	20.09	19.97	2,390
November 19, 2025	19.88	19.9	19.9	19.96	19.85	20,342
November 18, 2025	19.99	19.88	19.88	19.99	19.88	7,377
November 17, 2025	20.33	20.22	20.22	20.33	20.2	35
November 14, 2025	20.38	20.34	20.34	20.38	20.19	13,164
November 13, 2025	20.58	20.54	20.54	20.69	20.54	13,969
November 12, 2025	20.7	20.7	20.7	20.7	20.7	16
November 11, 2025	20.36	20.54	20.54	20.54	20.36	3,662
November 10, 2025	20.28	20.28	20.28	20.28	20.28	0
November 07, 2025	19.96	20	20	20	19.95	3,062
November 06, 2025	20.18	20.11	20.11	20.2	20.11	280
November 05, 2025	20.16	20.23	20.23	20.23	20.16	1,774
November 04, 2025	19.97	20.16	20.16	20.16	19.91	3,810
November 03, 2025	20.2	20.18	20.18	20.29	20.18	2,298
October 31, 2025	20.27	20.17	20.17	20.27	20.14	202,700
October 30, 2025	20.2	20.23	20.23	20.23	20.2	445
October 29, 2025	20.23	20.3	20.3	20.3	20.23	964
October 28, 2025	20.25	20.28	20.28	20.29	20.25	1,230
October 27, 2025	20.27	20.25	20.25	20.29	20.25	5,372
October 24, 2025	20.19	20.25	20.25	20.26	20.19	624
October 23, 2025	20.21	20.21	20.21	20.21	20.21	10
October 22, 2025	20.18	20.11	20.11	20.18	20.11	9
October 21, 2025	20.16	20.16	20.16	20.18	20.13	24,966
October 20, 2025	20.09	20.14	20.14	20.14	20.05	7,377
October 17, 2025	19.79	19.95	19.95	20.02	19.79	2,194
October 16, 2025	20.01	20.14	20.14	20.14	20.01	2,522
October 15, 2025	20.04	20.01	20.01	20.04	19.99	4,547
October 14, 2025	19.83	19.89	19.89	19.89	19.81	3,775
October 13, 2025	19.93	19.92	19.92	19.93	19.9	7,248
October 10, 2025	20.11	19.92	19.92	20.11	19.92	1.53M
October 09, 2025	20.17	20.09	20.14	20.17	20.09	11
October 08, 2025	20.1	20.16	20.16	20.18	20.1	996
October 07, 2025	20	20	20	20.07	20	2,341
October 06, 2025	20.07	20.06	20.06	20.07	20.04	32,505
October 03, 2025	20.07	20.07	20.07	20.09	20.03	142,689
October 02, 2025	19.99	19.99	19.99	20.05	19.99	3,620
October 01, 2025	19.76	19.89	19.89	19.89	19.76	344
September 30, 2025	19.54	19.64	19.64	19.64	19.54	698
September 29, 2025	19.55	19.59	19.59	19.59	19.54	446
September 26, 2025	19.43	19.49	19.49	19.5	19.42	3,370
September 25, 2025	19.43	19.37	19.37	19.43	19.37	25,302
September 24, 2025	19.5	19.48	19.48	19.5	19.43	16,366
September 23, 2025	19.52	19.54	19.54	19.59	19.52	99
September 22, 2025	19.48	19.48	19.48	19.49	19.43	16,863
September 19, 2025	19.52	19.49	19.49	19.54	19.49	24,231
September 18, 2025	19.49	19.49	19.49	19.49	19.45	506
September 17, 2025	19.34	19.31	19.31	19.37	19.3	13,746
September 16, 2025	19.48	19.32	19.32	19.49	19.32	6,286
September 15, 2025	19.55	19.52	19.52	19.55	19.49	930
September 12, 2025	19.47	19.44	19.44	19.48	19.44	1,129

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