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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17,412	17,298	17,298	17,412	17,298	0
February 18, 2026	17,331.18	17,363	17,363	17,363	17,322.2	1,878
February 17, 2026	17,136	17,231	17,231	17,231	17,136	4
February 16, 2026	17,035.6	17,026	17,026	17,035.6	17,026	123
February 13, 2026	17,054	17,054	17,054	17,054	17,054	0
February 12, 2026	17,344	17,072	17,072	17,344	17,072	0
February 11, 2026	17,156	17,169	17,169	17,169	17,156	4
February 10, 2026	17,150.33	17,147	17,147	17,174.84	17,147	233
February 09, 2026	17,050	17,099	17,099	17,099	17,050	0
February 06, 2026	16,969	16,969	16,969	16,969	16,969	0
February 05, 2026	16,877	16,877	16,877	16,877	16,877	0
February 04, 2026	16,892.39	16,946	16,946	16,946	16,892.39	4
February 03, 2026	16,874	16,857	16,857	16,874	16,857	4
February 02, 2026	16,714	16,925	16,925	16,925	16,714	0
January 30, 2026	16,702	16,757	16,757	16,757	16,702	0
January 29, 2026	16,679	16,679	16,679	16,679	16,679	0
January 28, 2026	16,852	16,703	16,703	16,852	16,703	0
January 27, 2026	16,812	16,888	16,888	16,888	16,812	22
January 26, 2026	16,762	16,762	16,762	16,762	16,762	0
January 23, 2026	16,810	16,661	16,661	16,810	16,661	0
January 22, 2026	16,787.42	16,811	16,811	16,811	16,787.42	177
January 21, 2026	16,630	16,630	16,630	16,630	16,630	0
January 20, 2026	16,624	16,624	16,624	16,624	16,624	0
January 19, 2026	16,732	16,648	16,648	16,732	16,648	0
January 16, 2026	16,840	16,840	16,840	16,840	16,840	0
January 15, 2026	16,876	16,877	16,877	16,876	16,876	0
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

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