Xtrackers MSCI Europe ESG Screened UCITS ETF - XEUM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,184	15,195	15,195	15,195	15,184	10
August 15, 2025	15,202	15,218	15,218	15,218	15,202	1
August 14, 2025	15,131	15,131	15,131	15,131	15,131	0
August 13, 2025	15,074	15,101	15,101	15,101	15,074	664
August 12, 2025	15,036	15,036	15,036	15,036	15,036	0
August 11, 2025	15,084	15,018	15,018	15,096	15,018	662
August 08, 2025	15,064	15,064	15,064	15,064	15,064	0
August 07, 2025	15,022	15,022	15,022	15,022	15,022	0
August 06, 2025	14,916	14,919	14,919	14,919	14,916	0
August 05, 2025	14,956	14,916	14,916	14,956	14,916	74
August 04, 2025	14,878	14,918	14,918	14,918	14,874	3
August 01, 2025	14,890	14,738	14,738	14,890	14,738	0
July 31, 2025	15,026	14,972	14,972	15,026	14,972	0
July 30, 2025	15,098	15,118	15,118	15,118	15,098	278
July 29, 2025	15,148	15,122	15,122	15,220	15,122	3,167
July 28, 2025	15,404	15,117	15,117	15,404	15,117	257
July 25, 2025	15,188	15,272	15,272	15,272	15,188	0
July 24, 2025	15,210	15,226	15,226	15,226	15,196	0
July 23, 2025	15,132	15,083	15,083	15,132	15,083	139
July 22, 2025	14,970	14,980	14,980	14,980	14,947.49	36
July 21, 2025	15,004.19	15,012	15,012	15,012	15,004.19	398
July 18, 2025	15,007	15,007	15,007	15,007	15,007	0
July 17, 2025	14,997	14,997	14,997	14,997	14,997	0
July 16, 2025	14,958	14,904	14,904	14,958	14,896	122
July 15, 2025	15,088	14,955	14,955	15,088.75	14,955	803
July 14, 2025	14,967.2	15,031	15,031	15,031	14,967.2	133
July 11, 2025	14,993	14,993	14,993	14,993	14,993	0
July 10, 2025	15,110	15,117	15,117	15,117	15,106.92	754
July 09, 2025	15,020	15,020	15,020	15,020	15,020	0
July 08, 2025	14,928	14,914	14,914	14,928	14,914	0
July 07, 2025	14,830	14,819	14,819	14,830	14,810	0
July 04, 2025	14,790	14,823	14,823	14,823	14,782	398
July 03, 2025	14,882	14,847	14,847	14,882	14,847	78
July 02, 2025	14,872	14,870	14,870	14,872	14,866	0
July 01, 2025	14,740	14,740	14,740	14,740	14,740	0
June 30, 2025	14,703	14,703	14,703	14,703	14,703	0
June 27, 2025	14,686	14,730	14,730	14,730	14,686	66
June 26, 2025	14,525	14,525	14,525	14,525	14,525	0
June 25, 2025	14,552	14,552	14,552	14,552	14,552	0
June 24, 2025	14,742	14,662	14,662	14,742	14,662	0
June 23, 2025	14,534	14,534	14,534	14,534	14,534	260
June 20, 2025	14,567	14,567	14,567	14,567	14,567	0
June 19, 2025	14,542	14,521	14,521	14,580	14,521	1,550
June 18, 2025	14,696	14,671	14,671	14,696	14,665.52	152
June 17, 2025	14,664	14,701	14,701	14,701	14,664	0
June 16, 2025	14,736	14,814	14,814	14,814	14,736	0
June 13, 2025	14,731	14,731	14,731	14,731	14,731	0
June 12, 2025	14,895	14,895	14,895	14,895	14,895	0
June 11, 2025	14,900	14,893	14,893	14,900	14,893	0
June 10, 2025	14,942	14,905	14,905	14,942	14,904	13
June 09, 2025	14,736	14,843	14,843	14,843	14,736	269
June 06, 2025	14,852.95	14,857	14,857	14,857	14,852.95	300
June 05, 2025	14,806	14,791	14,791	14,806	14,791	87
June 04, 2025	14,767	14,767	14,767	14,767	14,767	0
June 03, 2025	14,644	14,661	14,661	14,672	14,644	1,188
June 02, 2025	14,684	14,697	14,697	14,697	14,684	6
May 30, 2025	14,710	14,681	14,681	14,710	14,681	1
May 29, 2025	14,671	14,671	14,671	14,671	14,671	0
May 28, 2025	14,756	14,619	14,619	14,756	14,619	0
May 27, 2025	14,764	14,750	14,750	14,764	14,714	164

Xtrackers MSCI Europe ESG Screened UCITS ETF (XEUM.L) LSE