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

21.25

-0.0575(-0.27%)

Updated at April 02 02:02PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.96	21.25	21.25	21.25	20.96	2,727
April 01, 2026	20.91	21.31	21.31	21.31	20.91	58,135
March 31, 2026	20.69	20.78	20.78	20.87	20.63	10,549
March 30, 2026	20.46	20.63	20.63	20.66	20.46	6,667
March 27, 2026	20.43	20.46	20.46	20.51	20.43	80
March 26, 2026	20.63	20.6	20.6	20.66	20.58	13,851
March 25, 2026	20.77	20.83	20.83	20.88	20.75	97,778
March 24, 2026	20.55	20.55	20.55	20.55	20.33	40,057
March 23, 2026	20.05	20.45	20.45	20.64	19.91	85,297
March 20, 2026	20.84	20.33	20.33	20.84	20.33	17,981
March 19, 2026	20.82	20.66	20.66	20.82	20.66	3,250
March 18, 2026	21.46	21.16	21.16	21.46	21.15	1,022
March 17, 2026	21.11	21.29	21.29	21.38	21.11	185,095
March 16, 2026	21.1	21.2	21.2	21.27	21.07	3,173
March 13, 2026	21.07	21.12	21.12	21.31	21	6,923
March 12, 2026	21.19	21.22	21.22	21.24	21.07	80,284
March 11, 2026	21.29	21.23	21.23	21.29	21.21	25,548
March 10, 2026	21.44	21.41	21.41	21.47	21.36	94,961
March 09, 2026	20.71	21.02	21.02	21.02	20.71	17,500
March 06, 2026	21.45	21.14	21.14	21.45	21	55,816
March 05, 2026	21.67	21.36	21.36	21.79	21.36	27,981
March 04, 2026	21.61	21.66	21.66	21.71	21.61	46,253
March 03, 2026	21.88	21.42	21.42	21.88	21.27	228,870
March 02, 2026	22	22.04	22.04	22.12	22	6,982
February 27, 2026	22.4	22.43	22.43	22.48	22.38	19,146
February 26, 2026	22.39	22.4	22.4	22.45	22.35	2,332
February 25, 2026	22.35	22.36	22.36	22.39	22.31	16,285
February 24, 2026	22.22	22.26	22.26	22.29	22.18	14,859
February 23, 2026	22.27	22.2	22.2	22.32	22.19	22,368
February 20, 2026	22.22	22.27	0	22.32	22.21	5,228
February 19, 2026	22.22	22.09	0	22.22	22.07	1,079
February 18, 2026	22.1	22.15	0	22.23	22.1	8,411
February 17, 2026	21.82	21.97	0	21.99	21.82	1,850
February 16, 2026	21.86	21.81	0	21.86	21.8	1,251
February 13, 2026	21.82	21.79	0	21.82	21.71	12,808
February 12, 2026	22.06	21.82	0	22.06	21.82	32,786
February 11, 2026	21.83	21.94	0	21.95	21.83	3,861
February 10, 2026	21.9	21.9	0	21.92	21.89	1,278
February 09, 2026	21.85	21.89	0	21.89	21.79	7,107
February 06, 2026	21.63	21.74	0	21.76	21.63	2,047
February 05, 2026	21.74	21.56	0	21.74	21.49	17,973
February 04, 2026	21.74	21.77	0	21.87	21.69	6,667
February 03, 2026	21.88	21.71	0	21.9	21.67	3,904
February 02, 2026	21.46	21.74	0	21.76	21.46	4,184
January 30, 2026	21.4	21.48	0	21.53	21.4	3,978
January 29, 2026	21.5	21.37	0	21.5	21.36	5,056
January 28, 2026	21.52	21.41	0	21.52	21.41	2,069
January 27, 2026	21.57	21.58	0	21.61	21.55	35,178
January 26, 2026	21.43	21.5	0	21.52	21.4	23,398
January 23, 2026	21.47	21.42	0	21.5	21.4	16,510
January 22, 2026	21.49	21.48	0	21.49	21.45	9,554
January 21, 2026	21.18	21.3	0	21.32	21.18	57,203
January 20, 2026	21.19	21.31	0	21.31	21.18	2,150
January 19, 2026	21.53	21.43	0	21.53	21.4	1,121
January 16, 2026	21.63	21.66	0	21.68	21.63	6,333
January 15, 2026	21.63	21.7	0	21.7	21.63	7,175
January 14, 2026	21.61	21.58	0	21.61	21.57	26,011
January 13, 2026	21.5	21.54	0	21.55	21.5	77
January 12, 2026	21.48	21.54	0	21.57	21.47	4,204
January 09, 2026	21.41	21.5	0	21.5	21.41	925