Xtrackers MSCI Europe UCITS ETF - XIEE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.69	81.93	81.93	81.97	81.69	91
December 03, 2025	81.63	81.51	81.54	81.63	81.33	243
December 02, 2025	81.29	81.43	81.43	81.69	81.29	191
December 01, 2025	81.12	81.3	81.3	81.34	81.06	1,700
November 28, 2025	81.33	81.53	81.34	81.53	81.33	104
November 27, 2025	81.11	81.29	81.24	81.29	81.11	2,265
November 26, 2025	80.64	81.22	80.93	81.22	80.51	2,265
November 25, 2025	79.41	80.08	80.08	80.08	79.41	152
November 24, 2025	79.95	79.64	79.67	80.07	79.49	755
November 21, 2025	78.76	79.55	79.55	79.55	78.76	1,273
November 20, 2025	80.28	79.71	80.16	80.32	79.71	250
November 19, 2025	79.57	79.45	79.45	80	79.45	2,078
November 18, 2025	79.99	80.17	79.91	80.32	79.91	1,944
November 17, 2025	81.34	81.18	80.92	81.65	81.13	993
November 14, 2025	81.81	81.61	81.61	81.81	80.86	1,113
November 13, 2025	83.11	82.42	82.42	83.14	82.42	2,767
November 12, 2025	82.68	82.97	82.97	82.99	82.68	2,639
November 11, 2025	81.47	82.35	82.35	82.35	81.47	259
November 10, 2025	80.78	81.34	81.34	81.36	80.78	1,475
November 07, 2025	80.72	80.16	80.05	80.72	80.1	779
November 06, 2025	80.85	80.58	80.58	81.07	80.58	2,664
November 05, 2025	80.41	80.84	80.84	80.84	80.41	1,817
November 04, 2025	80.38	80.54	80.54	80.55	79.84	371
November 03, 2025	81.11	81.12	81.25	81.48	81.11	2,364
October 31, 2025	81.07	81.03	81.03	81.4	81.03	362
October 30, 2025	81.24	81.34	81.34	81.51	81.14	352
October 29, 2025	81.52	81.54	81.54	81.81	81.51	8,242
October 28, 2025	81.58	81.57	81.57	81.59	81.56	841
October 27, 2025	81.71	81.72	81.72	81.73	81.58	139
October 24, 2025	81.6	81.53	81.33	81.6	81.26	150
October 23, 2025	80.76	81.25	81.25	81.35	80.76	191
October 22, 2025	80.89	81.35	81.35	81.35	80.89	1,183
October 21, 2025	80.99	81.1	81.1	81.28	80.99	3,340
October 20, 2025	80.58	81.15	81.15	81.15	80.58	10,049
October 17, 2025	79.9	80.34	80.37	80.53	79.86	1,017
October 16, 2025	80.63	81.09	80.82	81.09	80.5	988
October 15, 2025	80.48	80.23	80.23	80.67	80.23	988
October 14, 2025	79.84	80.45	80.45	80.45	79.59	364
October 13, 2025	80	80.23	80.23	80.37	80	10,071
October 10, 2025	80.64	79.84	79.84	81.02	79.84	1,982
October 09, 2025	80.97	80.96	80.96	81.27	80.96	388
October 08, 2025	80.47	81.34	81.34	81.39	80.47	2,218
October 07, 2025	80.6	80.66	80.66	80.82	80.6	1,174
October 06, 2025	80.64	80.79	80.79	80.86	80.54	3,179
October 03, 2025	80.71	80.8	80.8	80.83	80.7	585
October 02, 2025	80.55	80.47	80.47	80.6	80.4	4,693
October 01, 2025	79.05	79.97	79.97	79.97	79.05	4,025
September 30, 2025	78.55	78.95	78.95	78.95	78.45	2,365
September 29, 2025	78.73	78.67	78.67	78.81	78.66	17
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

Xtrackers MSCI Europe UCITS ETF (XIEE.DE) XETRA