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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16,802	16,770	16,770	16,802	16,770	0
January 13, 2026	16,765.96	16,732	16,732	16,770	16,732	178
January 12, 2026	16,749.87	16,765	16,765	16,765	16,749.86	189
January 09, 2026	16,756	16,756	16,756	16,756	16,756	0
January 08, 2026	16,585	16,585	16,585	16,585	16,585	0
January 07, 2026	16,626.53	16,630	16,630	16,630	16,626.53	4
January 06, 2026	16,572	16,633	16,633	16,633	16,554	2
January 05, 2026	16,594	16,542	16,542	16,594	16,542	2
January 02, 2026	16,424	16,469	16,469	16,480.41	16,424	13
December 31, 2025	16,394	16,394	16,394	16,394	16,394	0
December 30, 2025	16,456	16,456	16,456	16,456	16,456	0
December 29, 2025	16,318	16,318	16,318	16,318	16,318	0
December 24, 2025	16,325	16,325	16,325	16,325	16,325	0
December 23, 2025	16,331	16,331	16,331	16,331	16,331	0
December 22, 2025	16,275.21	16,294	16,294	16,294	16,275.21	204
December 19, 2025	16,298	16,364	16,364	16,364	16,298	0
December 18, 2025	16,206	16,284	16,284	16,284	16,206	0
December 17, 2025	16,267.4	16,164	16,164	16,267.4	16,164	2
December 16, 2025	16,189	16,189	16,189	16,189	16,189	0
December 15, 2025	16,248	16,281	16,281	16,281	16,248	4
December 12, 2025	16,229.73	16,229.73	16,229.73	16,229.73	16,229.73	136
December 11, 2025	16,161	16,161	16,161	16,161	16,161	0
December 10, 2025	16,014	16,014	16,014	16,014	16,014	0
December 09, 2025	16,054	16,034	16,034	16,054	16,034	10
December 08, 2025	16,122	16,034	16,034	16,122	16,034	0
December 05, 2025	16,069	16,069	16,069	16,069	16,069	0
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

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