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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	18.91	18.91	18.91	18.91	18.91	6,602
July 02, 2025	18.85	18.85	18.85	18.85	18.85	0
July 01, 2025	18.78	18.78	18.78	18.78	18.78	0
June 30, 2025	18.84	18.79	18.79	18.84	18.79	454
June 27, 2025	18.85	18.85	18.85	18.87	18.85	1,671
June 26, 2025	18.67	18.66	18.66	18.67	18.62	8,185
June 25, 2025	18.66	18.62	18.62	18.66	18.62	3,174
June 24, 2025	18.74	18.74	18.74	18.74	18.74	772
June 23, 2025	18.57	18.57	18.57	18.57	18.57	484
June 20, 2025	18.7	18.66	18.66	18.76	18.66	4,996
June 19, 2025	18.63	18.62	18.62	18.63	18.62	850
June 18, 2025	18.79	18.79	18.79	18.79	18.79	11,000
June 17, 2025	18.82	18.82	18.82	18.82	18.82	0
June 16, 2025	18.93	18.93	18.93	18.93	18.93	0
June 13, 2025	18.93	18.93	18.93	18.93	18.93	0
June 12, 2025	19.05	19.05	19.05	19.05	19.05	558
June 11, 2025	19.15	19.14	19.14	19.15	19.14	755
June 10, 2025	19.14	19.15	19.15	19.15	19.14	3,307
June 06, 2025	19.15	19.13	19.13	19.15	19.13	1,580
June 05, 2025	19.04	19	19	19.11	19	6,311
June 04, 2025	18.98	18.98	18.98	18.98	18.98	3,500
June 03, 2025	18.9	18.9	18.9	18.9	18.9	327
June 02, 2025	18.81	18.81	18.81	18.81	18.81	620
May 30, 2025	19.05	18.94	18.94	19.05	18.91	83,322
May 28, 2025	18.92	18.92	18.92	18.92	18.92	3,997
May 27, 2025	19.06	19.06	19.06	19.06	19.06	1,439
May 26, 2025	18.92	18.92	18.92	18.92	18.92	0
May 23, 2025	18.99	18.84	18.84	18.99	18.84	5,819
May 22, 2025	18.93	18.86	18.86	18.93	18.86	5,383
May 21, 2025	19.01	19.01	19.01	19.01	19.01	2,446
May 20, 2025	19.06	19.06	19.06	19.06	19.06	806

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