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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,079.91	16,071	16,071	16,079.91	16,071	2
December 03, 2025	16,094.1	16,003	16,003	16,094.1	16,003	4
December 02, 2025	16,105	16,105	16,105	16,105	16,105	0
December 01, 2025	16,039.13	16,086	16,086	16,086	16,039.13	48
November 28, 2025	16,049	16,049	16,049	16,049	16,049	0
November 27, 2025	16,022	15,996	15,996	16,022	15,996	0
November 26, 2025	16,000	16,000	16,000	16,000	16,000	0
November 25, 2025	15,806	15,854	15,854	15,854	15,806	0
November 24, 2025	15,862	15,772	15,772	15,862	15,772	0
November 21, 2025	15,696	15,696	15,696	15,696	15,696	0
November 20, 2025	15,757	15,757	15,757	15,757	15,757	0
November 19, 2025	15,682.29	15,730	15,730	15,730	15,682.29	2
November 18, 2025	15,778	15,673	15,673	15,778	15,673	0
November 17, 2025	15,917.3	15,945	15,945	15,945	15,917.3	832
November 14, 2025	16,086	16,096	16,096	16,096	16,056.68	550
November 13, 2025	16,252	16,252	16,252	16,252	16,252	0
November 12, 2025	16,362	16,362	16,362	16,362	16,362	0
November 11, 2025	16,211	16,211	16,211	16,211	16,211	0
November 10, 2025	15,946	15,946	15,946	15,946	15,946	0
November 07, 2025	15,770	15,747	15,747	15,770	15,770	0
November 06, 2025	15,968	15,855	15,855	15,968	15,855	0
November 05, 2025	15,858	15,973	15,973	15,973	15,858	0
November 04, 2025	15,928	15,928	15,928	15,928	15,928	0
November 03, 2025	20,893.83	20,893.83	20,893.83	20,893.83	20,893.83	0
October 31, 2025	15,940	15,940	15,940	15,940	15,940	0
October 30, 2025	16,053	16,053	16,053	16,053	16,053	0
October 29, 2025	16,098	16,086	16,086	16,098	16,086	0
October 28, 2025	16,055	16,055	16,055	16,055	16,055	0
October 27, 2025	15,968.54	16,009	16,009	16,009	15,968.54	1,254
October 24, 2025	21,256.26	21,256.26	21,256.26	21,256.26	21,256.26	0
October 23, 2025	15,840	15,901	15,901	15,901	15,840	0
October 22, 2025	15,836.81	15,791	15,791	15,836.81	15,791	832
October 21, 2025	15,811	15,811	15,811	15,811	15,811	0
October 20, 2025	15,801	15,801	15,801	15,801	15,801	0
October 17, 2025	15,681	15,681	15,681	15,681	15,681	0
October 16, 2025	15,750	15,750	15,750	15,750	15,750	0
October 15, 2025	15,746.12	15,694	15,694	15,746.12	15,694	112
October 14, 2025	15,609.01	15,622	15,622	15,622	15,609.01	104
October 13, 2025	15,640	15,594	15,594	15,640	15,534	9
October 10, 2025	15,712	15,572	15,572	15,712	15,572	110
October 09, 2025	15,739	15,739	15,739	15,739	15,739	0
October 08, 2025	15,766	15,766	15,766	15,766	15,766	45
October 07, 2025	15,734	15,692	15,692	15,734	15,692	0
October 06, 2025	15,726	15,729	15,729	15,729	15,662	241
October 03, 2025	15,750	15,750	15,750	15,750	15,750	0
October 02, 2025	15,713	15,713	15,713	15,713	15,713	0
October 01, 2025	15,504	15,578	15,578	15,578	15,504	4
September 30, 2025	15,397	15,397	15,397	15,397	15,397	0
September 29, 2025	15,382	15,382	15,382	15,382	15,382	0
September 26, 2025	15,305	15,305	15,305	15,305	15,305	0
September 25, 2025	15,219	15,219	15,219	15,219	15,219	0
September 24, 2025	15,306.87	15,305	15,305	15,306.87	15,305	64
September 23, 2025	15,365	15,365	15,365	15,365	15,365	0
September 22, 2025	15,283	15,283	15,283	15,283	15,283	0
September 19, 2025	15,320	15,313	15,313	15,320	15,313	0
September 18, 2025	15,302	15,302	15,302	15,302	15,302	0
September 17, 2025	15,168	15,118	15,118	15,168	15,118	62
September 16, 2025	15,127	15,127	15,127	15,127	15,127	0
September 15, 2025	15,242	15,242	15,242	15,242	15,242	0
September 12, 2025	15,239.65	15,202	15,239.65	15,239.65	15,202	14

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