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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.51	19.49	19.49	19.51	19.49	3,111
September 25, 2025	19.39	19.39	19.39	19.39	19.39	0
September 24, 2025	19.44	19.48	19.48	19.51	19.43	8,584
September 23, 2025	19.59	19.59	19.59	19.59	19.59	2,864
September 22, 2025	19.46	19.46	19.46	19.46	19.46	656
September 19, 2025	19.5	19.5	19.5	19.5	19.5	0
September 18, 2025	19.5	19.5	19.5	19.5	19.5	2,590
September 17, 2025	19.36	19.34	19.34	19.36	19.34	3,278
September 16, 2025	19.38	19.37	19.37	19.38	19.37	7,307
September 15, 2025	19.52	19.52	19.52	19.52	19.52	0
September 12, 2025	19.45	19.45	19.45	19.45	19.45	0
September 11, 2025	19.45	19.45	19.45	19.45	19.45	5,804
September 10, 2025	19.38	19.38	19.38	19.38	19.38	2,754
September 09, 2025	19.34	19.34	19.34	19.34	19.34	140
September 08, 2025	19.31	19.38	19.38	19.38	19.31	16
September 05, 2025	19.33	19.24	19.24	19.33	19.24	8,849
September 04, 2025	19.32	19.32	19.32	19.32	19.32	618
September 03, 2025	19.18	19.18	19.18	19.18	19.18	2,506
September 02, 2025	19.13	19.13	19.13	19.13	19.13	554
September 01, 2025	19.29	19.29	19.29	19.29	19.29	6,341
August 29, 2025	19.29	19.29	19.29	19.29	19.29	0
August 28, 2025	19.42	19.41	19.41	19.42	19.41	19,179
August 27, 2025	19.41	19.41	19.41	19.41	19.41	172
August 26, 2025	19.46	19.41	19.41	19.46	19.41	3,062
August 25, 2025	19.62	19.65	19.65	19.65	19.62	4,653
August 22, 2025	19.7	19.7	19.7	19.7	19.7	1,562
August 21, 2025	19.58	19.58	19.58	19.58	19.58	0
August 20, 2025	19.62	19.58	19.58	19.62	19.58	11,013
August 19, 2025	19.54	19.54	19.54	19.54	19.54	580
August 18, 2025	19.38	19.38	19.38	19.38	19.38	0
August 15, 2025	19.36	19.36	19.36	19.36	19.36	0
August 14, 2025	19.35	19.34	19.34	19.35	19.33	12,985
August 13, 2025	19.24	19.23	19.23	19.24	19.23	3,182
August 12, 2025	19.13	19.13	19.13	19.13	19.13	0
August 11, 2025	19.17	19.17	19.17	19.17	19.17	4,292
August 08, 2025	19.07	19.07	19.07	19.07	19.07	0
August 07, 2025	19.07	19.07	19.07	19.07	19.07	0
August 06, 2025	18.9	18.88	18.88	18.9	18.88	4,829
August 05, 2025	18.87	18.87	18.87	18.87	18.87	0
August 04, 2025	19	18.86	18.86	19	18.76	12,080
July 31, 2025	19.18	19.18	19.18	19.18	19.18	3,128
July 30, 2025	19.16	19.16	19.16	19.16	19.16	1,771
July 29, 2025	19.18	19.18	19.18	19.18	19.18	687
July 28, 2025	19.3	19.12	19.12	19.3	19.12	1,166
July 25, 2025	19.22	19.22	19.22	19.22	19.22	800
July 24, 2025	19.26	19.26	19.26	19.26	19.26	200
July 23, 2025	19.16	19.16	19.16	19.16	19.16	2,028
July 22, 2025	18.98	18.98	18.98	18.98	18.98	2,630
July 21, 2025	19.01	19.01	19.01	19.01	19.01	1,916
July 18, 2025	19.06	19.06	19.06	19.06	19.06	19
July 17, 2025	19.06	19.06	19.06	19.06	19.06	0
July 16, 2025	18.93	18.99	18.99	19	18.93	9,576
July 15, 2025	19	19	19	19.01	19	3,317
July 14, 2025	19.01	19.02	19.02	19.03	19.01	25,352
July 11, 2025	19.07	19.07	19.07	19.07	19.07	0
July 10, 2025	19.24	19.22	19.22	19.24	19.21	5,562
July 09, 2025	19.14	19.12	19.12	19.14	19.12	1,322
July 08, 2025	19	19	19	19	19	236
July 07, 2025	18.83	18.9	18.9	18.9	18.83	7,407
July 04, 2025	18.83	18.76	18.76	18.83	18.76	1,649

Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged (XEOU.SW) SIX