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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.5	21.54	21.54	21.55	21.5	77
January 12, 2026	21.48	21.54	21.54	21.57	21.47	4,204
January 09, 2026	21.41	21.5	21.5	21.5	21.41	925
January 08, 2026	21.3	21.29	21.29	21.33	21.27	21,841
January 07, 2026	21.35	21.31	21.31	21.35	21.29	16,018
January 06, 2026	21.27	21.36	21.36	21.38	21.23	31,598
January 05, 2026	21.14	21.22	21.22	21.22	21.14	30
January 02, 2026	21.07	21.04	21.04	21.08	21.04	78,477
December 31, 2025	20.87	20.87	20.87	20.87	20.87	0
December 30, 2025	20.79	20.98	20.98	20.98	20.79	81,204
December 29, 2025	20.78	20.84	20.84	20.84	20.78	3,397
December 24, 2025	20.85	20.8	20.8	20.85	20.8	35,639
December 23, 2025	20.83	20.8	20.8	20.86	20.75	77,691
December 22, 2025	20.85	20.78	20.78	20.85	20.77	6,711
December 19, 2025	20.73	20.83	20.83	20.83	20.69	7,762
December 18, 2025	20.6	20.72	20.72	20.72	20.57	404,609
December 17, 2025	20.63	20.55	20.55	20.64	20.55	24,440
December 16, 2025	20.62	20.55	20.55	20.62	20.51	3,218
December 15, 2025	20.64	20.66	20.66	20.66	20.62	11,299
December 12, 2025	20.67	20.49	20.49	20.67	20.49	616
December 11, 2025	20.43	20.56	20.56	20.56	20.41	26,787
December 10, 2025	20.49	20.47	20.47	20.49	20.4	50,462
December 09, 2025	20.5	20.46	20.46	20.51	20.45	15,781
December 08, 2025	20.5	20.49	20.49	20.5	20.45	4,561
December 05, 2025	20.57	20.5	20.5	20.58	20.5	1,631
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

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