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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20.05	20.05	20.05	20.05	20.05	2,610
November 19, 2025	19.96	19.96	19.96	19.96	19.96	139
November 18, 2025	19.88	19.88	19.88	19.88	19.88	3,123
November 17, 2025	20.23	20.23	20.23	20.23	20.23	0
November 14, 2025	20.35	20.35	20.35	20.35	20.35	0
November 13, 2025	20.61	20.52	20.52	20.64	20.52	779,476
November 12, 2025	20.66	20.68	20.68	20.68	20.65	6,805
November 11, 2025	20.39	20.5	20.5	20.5	20.38	22,841
November 10, 2025	20.25	20.25	20.25	20.25	20.25	5,768
November 07, 2025	19.95	19.99	19.99	20.01	19.95	38,877
November 06, 2025	20.2	20.2	20.2	20.2	20.2	4
November 05, 2025	20.16	20.16	20.16	20.16	20.16	1,924
November 04, 2025	20.04	20.07	20.07	20.07	20.04	3,137
November 03, 2025	20.24	20.22	20.22	20.24	20.2	8,990
October 31, 2025	20.26	20.18	20.18	20.27	20.18	9,346
October 30, 2025	20.23	20.23	20.23	20.23	20.23	286
October 29, 2025	20.27	20.27	20.27	20.27	20.27	0
October 28, 2025	20.27	20.27	20.27	20.27	20.27	408
October 27, 2025	20.28	20.28	20.28	20.28	20.28	0
October 24, 2025	20.23	20.23	20.23	20.23	20.23	0
October 23, 2025	20.22	20.22	20.22	20.22	20.22	2,808
October 22, 2025	20.13	20.13	20.13	20.15	20.13	6,433
October 21, 2025	20.15	20.16	20.16	20.17	20.15	59,796
October 20, 2025	20.12	20.12	20.12	20.12	20.12	0
October 17, 2025	19.87	19.87	19.87	19.87	19.87	1,994
October 16, 2025	20.12	20.12	20.12	20.12	20.12	17,195
October 15, 2025	20.01	20.01	20.01	20.01	20.01	3,584
October 14, 2025	19.89	19.89	19.89	19.89	19.89	32
October 13, 2025	19.91	19.91	19.91	19.91	19.88	62,477
October 10, 2025	19.91	19.91	19.91	19.91	19.91	130
October 09, 2025	20.09	20.09	20.09	20.09	20.09	0
October 08, 2025	20.14	20.14	20.14	20.14	20.14	162
October 07, 2025	20.02	20.02	20.02	20.02	20.02	1,020
October 06, 2025	20.11	20.08	20.08	20.11	20.06	2,470
October 03, 2025	20.08	20.08	20.08	20.08	20.08	4,679
October 02, 2025	19.98	19.98	19.98	19.98	19.98	0
October 01, 2025	19.87	19.87	19.87	19.87	19.87	2,778
September 30, 2025	19.56	19.56	19.56	19.56	19.56	3,351
September 29, 2025	19.57	19.59	19.59	19.59	19.57	5,168
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

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