Xtrackers MSCI Europe UCITS ETF (XIEE.DE) XETRA

78.53

+0.61(+0.78%)

Updated at September 26 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	78.12	78.53	78.53	78.53	78.11	122
September 25, 2025	78.12	77.92	77.92	78.12	77.8	887
September 24, 2025	78.37	78.38	78.38	78.52	78.3	2,619
September 23, 2025	78.44	78.59	78.59	78.75	78.44	120
September 22, 2025	78.46	78.34	78.34	78.46	78.2	188
September 19, 2025	78.56	78.5	78.5	78.81	78.45	3,131
September 18, 2025	78.24	78.58	78.58	78.58	78.2	2,389
September 17, 2025	78.04	77.94	77.94	78.04	77.89	446
September 16, 2025	78.79	77.93	77.93	78.79	77.93	889
September 15, 2025	78.73	78.83	78.83	78.91	78.68	764
September 12, 2025	78.62	78.5	78.5	78.62	78.45	726
September 11, 2025	78.34	78.55	78.55	78.57	78.24	1,382
September 10, 2025	78.5	78.2	78.2	78.56	78.16	48
September 09, 2025	78.22	78.17	78.17	78.41	78.02	1,042
September 08, 2025	77.97	78.12	78.12	78.17	77.86	1,554
September 05, 2025	78.07	77.77	77.77	78.12	77.77	125
September 04, 2025	77.44	77.86	77.86	77.9	77.44	4,359
September 03, 2025	77.28	77.39	77.39	77.4	77	731
September 02, 2025	77.89	76.84	76.84	77.89	76.84	696
September 01, 2025	78.07	78.03	78.03	78.08	77.92	1,266
August 29, 2025	78.19	77.8	77.8	78.19	77.8	1,047
August 28, 2025	78.67	78.28	78.28	78.68	78.21	250
August 27, 2025	78.58	78.43	78.43	78.58	78.43	1,936
August 26, 2025	78.49	78.34	78.34	78.57	78.34	809
August 25, 2025	79.16	78.9	78.9	79.24	78.9	955
August 22, 2025	78.85	79.33	79.33	79.49	78.85	451
August 21, 2025	78.99	79	79	79	78.69	843
August 20, 2025	78.61	79	79	79.07	78.61	1,277
August 19, 2025	79.5	79.96	79.96	79.96	79.49	46
August 18, 2025	79.37	79.39	79.39	79.39	79.16	629
August 15, 2025	79.74	79.39	79.39	79.74	79.38	304
August 14, 2025	78.93	79.36	79.36	79.36	78.93	2,115
August 13, 2025	78.65	78.8	78.8	78.83	78.64	671
August 12, 2025	78.48	78.32	78.32	78.48	78.11	241
August 11, 2025	78.5	78.16	78.16	78.5	78.15	1,367
August 08, 2025	78.19	78.19	78.19	78.23	78.17	269
August 07, 2025	77.36	78.09	78.09	78.13	77.36	957
August 06, 2025	77.55	77.31	77.31	77.55	77.23	689
August 05, 2025	77.6	77.33	77.33	77.74	77.33	1,410
August 04, 2025	76.65	77.27	77.27	77.27	76.65	1,782
August 01, 2025	77.14	76.22	76.22	77.14	76.17	4,813
July 31, 2025	78.89	78.07	78.07	78.89	78.06	196
July 30, 2025	78.5	78.66	78.66	78.77	78.5	22
July 29, 2025	78.71	78.66	78.66	79.08	78.66	15,005
July 28, 2025	79.38	78.51	78.51	79.38	78.51	405
July 25, 2025	78.46	78.65	78.65	78.68	78.41	160
July 24, 2025	79.01	78.79	78.79	79.01	78.79	270
July 23, 2025	78.48	78.66	78.66	78.66	78.48	380
July 22, 2025	78.02	77.86	77.86	78.02	77.69	1,769
July 21, 2025	78.25	78.16	78.16	78.25	77.95	908
July 18, 2025	78.51	78.2	78.2	78.58	78.2	546
July 17, 2025	78.02	78.27	78.27	78.28	78.02	56
July 16, 2025	77.76	77.41	77.41	78.03	77.41	475
July 15, 2025	78.44	77.95	77.95	78.49	77.95	1,255
July 14, 2025	77.88	78.27	78.27	78.27	77.88	846
July 11, 2025	78.9	78.32	78.32	78.9	78.27	925
July 10, 2025	79.08	79.17	79.17	79.19	79.01	976
July 09, 2025	78.29	78.74	78.74	78.75	78.29	460
July 08, 2025	77.8	78.15	78.15	78.15	77.7	1,363
July 07, 2025	77.45	77.8	77.8	77.8	77.45	3,569