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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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