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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.2	22.27	22.27	22.27	22.2	15,903
February 19, 2026	22.14	22.14	22.14	22.14	22.14	0
February 18, 2026	22.07	22.23	22.23	22.23	22.07	4,320
February 17, 2026	21.84	21.87	21.87	21.87	21.84	7,536
February 16, 2026	21.86	21.85	21.85	21.86	21.85	3,686
February 13, 2026	21.78	21.81	21.81	21.83	21.78	22,669
February 12, 2026	22	22	22	22	22	570
February 11, 2026	21.97	21.97	21.97	21.97	21.97	6
February 10, 2026	21.91	21.9	21.9	21.91	21.89	2,626
February 09, 2026	21.76	21.83	21.83	21.83	21.76	2,816
February 06, 2026	21.68	21.68	21.68	21.68	21.68	0
February 05, 2026	21.51	21.5	21.5	21.51	21.5	3,930
February 04, 2026	21.82	21.82	21.82	21.82	21.82	210
February 03, 2026	21.82	21.67	21.67	21.82	21.65	2,823
February 02, 2026	21.38	21.38	21.38	21.38	21.38	16
January 30, 2026	21.45	21.45	21.45	21.45	21.45	0
January 29, 2026	21.52	21.36	21.36	21.52	21.36	5,834
January 28, 2026	21.46	21.47	21.47	21.47	21.42	7,407
January 27, 2026	21.57	21.57	21.57	21.57	21.57	0
January 26, 2026	21.47	21.47	21.47	21.47	21.47	2
January 23, 2026	21.48	21.5	21.5	21.5	21.48	16,875
January 22, 2026	21.56	21.56	21.56	21.56	21.55	3,488
January 21, 2026	21.3	21.33	21.33	21.33	21.3	605
January 20, 2026	21.33	21.33	21.33	21.33	21.33	0
January 19, 2026	21.46	21.46	21.46	21.46	21.46	0
January 16, 2026	21.68	21.68	21.68	21.68	21.68	0
January 15, 2026	21.65	21.68	21.68	21.68	21.65	29,219
January 14, 2026	21.55	21.55	21.55	21.55	21.55	140
January 13, 2026	21.55	21.49	21.49	21.55	21.49	303
January 12, 2026	21.54	21.53	21.53	21.54	21.5	2,024
January 09, 2026	21.5	21.5	21.5	21.5	21.5	668
January 08, 2026	21.31	21.31	21.31	21.31	21.31	1,200
January 07, 2026	21.33	21.33	21.33	21.33	21.33	0
January 06, 2026	21.37	21.37	21.37	21.37	21.37	1,066
January 05, 2026	21.17	21.15	21.15	21.17	21.15	1,180
December 30, 2025	20.99	20.99	20.99	20.99	20.99	216
December 29, 2025	20.85	20.82	20.82	20.85	20.8	4,195
December 23, 2025	20.74	20.75	20.75	20.75	20.74	729,669
December 22, 2025	20.75	20.75	20.75	20.75	20.75	934
December 19, 2025	20.72	20.8	20.8	20.8	20.72	699
December 18, 2025	20.68	20.68	20.68	20.68	20.68	5,397
December 17, 2025	20.52	20.52	20.52	20.52	20.52	0
December 16, 2025	20.54	20.52	20.52	20.54	20.5	7,021
December 15, 2025	20.64	20.64	20.64	20.64	20.64	7,316
December 12, 2025	20.62	20.61	20.61	20.62	20.61	965
December 11, 2025	20.55	20.55	20.55	20.55	20.55	1,752
December 10, 2025	20.41	20.41	20.41	20.41	20.41	18,446
December 09, 2025	20.51	20.47	20.47	20.52	20.47	7,663
December 08, 2025	20.48	20.49	20.49	20.49	20.48	3,494
December 05, 2025	20.48	20.48	20.48	20.48	20.48	0
December 04, 2025	20.48	20.48	20.48	20.48	20.48	5,848
December 03, 2025	20.39	20.39	20.39	20.39	20.39	0
December 02, 2025	20.36	20.37	20.37	20.37	20.36	2,637
December 01, 2025	20.33	20.35	20.35	20.35	20.3	10,405
November 28, 2025	20.42	20.42	20.42	20.42	20.42	373,735
November 27, 2025	20.32	20.32	20.32	20.32	20.32	0
November 26, 2025	20.17	20.17	20.17	20.17	20.17	166
November 25, 2025	20.09	20.09	20.09	20.09	20.09	2,823
November 24, 2025	19.98	19.98	19.98	19.98	19.98	658
November 21, 2025	19.85	19.88	19.88	19.89	19.85	4,173

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