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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.42	19.4	19.4	19.42	19.4	1,750
August 14, 2025	19.26	19.37	19.37	19.37	19.26	9,272
August 13, 2025	19.2	19.24	19.24	19.24	19.2	2,730
August 12, 2025	19.08	19.08	19.08	19.08	19.08	2
August 11, 2025	19.16	19.1	19.1	19.17	19.09	142,875
August 08, 2025	19.09	19.12	19.12	19.12	19.08	30,855
August 07, 2025	18.92	19.07	19.07	19.07	18.92	746
August 06, 2025	18.95	18.9	18.9	18.95	18.89	3,620
August 05, 2025	18.92	18.88	18.88	18.95	18.88	2,263
August 04, 2025	18.81	18.87	18.87	18.87	18.81	1,255
August 01, 2025	18.81	18.62	18.62	18.81	18.58	23,042
July 31, 2025	19.22	18.99	18.99	19.22	18.99	3,955
July 30, 2025	19.15	19.15	19.15	19.15	19.15	0
July 29, 2025	19.17	19.15	19.15	19.27	19.15	28,627
July 28, 2025	19.38	19.11	19.11	19.38	19.11	12,697
July 25, 2025	19.18	19.21	19.21	19.22	19.17	5,940
July 24, 2025	19.24	19.24	19.24	19.24	19.24	0
July 23, 2025	19.08	19.15	19.15	19.15	19.08	5,376
July 22, 2025	18.98	18.96	18.96	18.99	18.94	24,748
July 21, 2025	18.99	19.04	19.04	19.04	18.99	3,167
July 18, 2025	19.13	19.05	19.05	19.14	19.05	104,273
July 17, 2025	19.08	19.08	19.08	19.08	19.08	0
July 16, 2025	18.98	18.93	18.93	19	18.93	4,915
July 15, 2025	19.12	19	19	19.12	19	23,473
July 14, 2025	18.97	19.06	19.06	19.06	18.97	8,317
July 11, 2025	19.08	19.04	19.04	19.08	19.04	352
July 10, 2025	19.24	19.25	19.25	19.25	19.21	2,624
July 09, 2025	19.14	19.13	19.13	19.14	19.13	8
July 08, 2025	18.96	18.98	18.98	18.98	18.96	306
July 07, 2025	18.83	18.9	18.9	18.91	18.83	16,055
July 04, 2025	18.85	18.84	18.84	18.85	18.75	21,010
July 03, 2025	18.91	18.91	18.91	18.92	18.91	802
July 02, 2025	18.86	18.86	18.86	18.87	18.76	3,017
July 01, 2025	18.82	18.78	18.78	18.83	18.71	3,408
June 30, 2025	18.89	18.83	18.83	18.89	18.83	5,065
June 27, 2025	18.81	18.89	18.89	18.89	18.81	5,446
June 26, 2025	18.63	18.64	18.64	18.64	18.6	351
June 25, 2025	18.7	18.61	18.61	18.78	18.61	14,423
June 24, 2025	18.78	18.78	18.78	18.78	18.75	6,475
June 23, 2025	18.58	18.58	18.58	18.61	18.54	16,210
June 20, 2025	18.79	18.63	18.63	18.79	18.63	4
June 19, 2025	18.58	18.58	18.58	18.58	18.58	0
June 18, 2025	18.77	18.75	18.75	18.79	18.75	4,201
June 17, 2025	18.76	18.79	18.79	18.83	18.76	4,908
June 16, 2025	18.91	18.95	18.95	18.97	18.91	22,681
June 13, 2025	18.86	18.9	18.9	18.9	18.86	5,180
June 12, 2025	19.08	19.08	19.08	19.08	19.08	5,679
June 11, 2025	19.17	19.11	19.11	19.17	19.11	1,065
June 10, 2025	19.16	19.14	19.14	19.16	19.14	1,132
June 09, 2025	19.08	19.06	19.06	19.08	19.06	7,698
June 06, 2025	19.08	19.12	19.12	19.15	19.07	3,032
June 05, 2025	19.02	19.07	19.07	19.12	19.02	10,387
June 04, 2025	19.03	19.02	19.02	19.03	19.02	97,422
June 03, 2025	18.89	18.93	18.93	18.93	18.89	1,696
June 02, 2025	18.88	18.92	18.92	18.92	18.82	25,146
May 30, 2025	18.91	18.92	18.92	19.02	18.91	1,722
May 29, 2025	18.99	18.89	18.89	18.99	18.89	599
May 28, 2025	18.92	18.83	18.83	18.92	18.83	1,568
May 27, 2025	19.15	19.05	19.05	19.15	19.04	1,496
May 23, 2025	18.98	18.73	18.73	19	18.56	45,889

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