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 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
September 11, 2025	19.4	19.46	19.46	19.46	19.39	1,046
September 10, 2025	19.36	19.35	19.35	19.43	19.35	7,138
September 09, 2025	19.34	19.37	19.37	19.39	19.34	486
September 08, 2025	19.31	19.37	19.37	19.37	19.31	12,037
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

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