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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.22	22.27	22.27	22.32	22.21	5,228
February 19, 2026	22.22	22.09	22.09	22.22	22.07	1,079
February 18, 2026	22.1	22.15	22.15	22.23	22.1	8,411
February 17, 2026	21.82	21.97	21.97	21.99	21.82	1,850
February 16, 2026	21.86	21.81	21.81	21.86	21.8	1,251
February 13, 2026	21.82	21.79	21.79	21.82	21.71	12,808
February 12, 2026	22.06	21.82	21.82	22.06	21.82	32,786
February 11, 2026	21.83	21.94	21.94	21.95	21.83	3,861
February 10, 2026	21.9	21.9	21.9	21.92	21.89	1,278
February 09, 2026	21.85	21.89	21.89	21.89	21.79	7,107
February 06, 2026	21.63	21.74	21.74	21.76	21.63	2,047
February 05, 2026	21.74	21.56	21.56	21.74	21.49	17,973
February 04, 2026	21.74	21.77	21.77	21.87	21.69	6,667
February 03, 2026	21.88	21.71	21.71	21.9	21.67	3,904
February 02, 2026	21.46	21.74	21.74	21.76	21.46	4,184
January 30, 2026	21.4	21.48	21.48	21.53	21.4	3,978
January 29, 2026	21.5	21.37	21.37	21.5	21.36	5,056
January 28, 2026	21.52	21.41	21.41	21.52	21.41	2,069
January 27, 2026	21.57	21.58	21.58	21.61	21.55	35,178
January 26, 2026	21.43	21.5	21.5	21.52	21.4	23,398
January 23, 2026	21.47	21.42	21.42	21.5	21.4	16,510
January 22, 2026	21.49	21.48	21.48	21.49	21.45	9,554
January 21, 2026	21.18	21.3	21.3	21.32	21.18	57,203
January 20, 2026	21.19	21.31	21.31	21.31	21.18	2,150
January 19, 2026	21.53	21.43	21.43	21.53	21.4	1,121
January 16, 2026	21.63	21.65	21.65	21.68	21.63	6,333
January 15, 2026	21.63	21.7	21.7	21.7	21.63	7,175
January 14, 2026	21.61	21.58	21.58	21.61	21.57	26,011
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

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