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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15,158	15,195	15,195	15,195	15,158	0
September 10, 2025	15,160	15,160	15,160	15,160	15,160	0
September 09, 2025	15,188	15,209	15,209	15,256	15,188	1,900
September 08, 2025	15,188	15,229	15,229	15,229	15,188	2,850
September 05, 2025	15,155	15,155	15,155	15,155	15,155	0
September 04, 2025	15,158	15,158	15,158	15,158	15,158	0
September 03, 2025	15,084	15,084	15,084	15,084	15,084	0
September 02, 2025	15,025	15,025	15,025	15,025	15,025	0
September 01, 2025	15,112	15,112	15,112	15,112	15,112	0
August 29, 2025	15,139	15,139	15,139	15,139	15,139	0
August 28, 2025	15,200	15,199	15,199	15,200	15,199	0
August 27, 2025	15,208	15,197	15,197	15,208	15,197	3
August 26, 2025	15,210	15,210	15,210	15,210	15,210	0
August 22, 2025	15,475	15,475	15,475	15,475	15,475	0
August 21, 2025	15,375	15,375	15,375	15,375	15,375	0
August 20, 2025	15,409	15,409	15,409	15,409	15,409	0
August 19, 2025	15,378	15,378	15,378	15,378	15,378	0
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

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