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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	77.52	77.44	77.44	77.52	77.22	799
July 03, 2025	77.74	77.81	77.81	77.81	77.54	98
July 02, 2025	77.64	77.48	77.48	77.65	77.24	246
July 01, 2025	77.6	77.26	77.26	77.6	76.94	722
June 30, 2025	77.96	77.4	77.4	77.96	77.4	108
June 27, 2025	77.36	77.8	77.8	77.8	77.36	152
June 26, 2025	77	76.88	76.88	77.04	76.75	2,877
June 25, 2025	77.59	76.78	76.78	77.59	76.78	224
June 24, 2025	77.7	77.37	77.37	77.7	77.37	179
June 23, 2025	76.39	76.59	76.59	76.81	76.21	3,019
June 20, 2025	76.97	76.83	76.83	77.32	76.77	6,570
June 19, 2025	76.89	76.6	76.6	76.89	76.6	3,368
June 18, 2025	77.51	77.19	77.19	77.51	77.15	167
June 17, 2025	77.6	77.52	77.52	77.6	77.4	1,383
June 16, 2025	78.17	78.14	78.14	78.25	78.07	836
June 13, 2025	77.94	78.01	78.01	78.28	77.93	3,011
June 12, 2025	78.66	78.7	78.7	78.86	78.33	99
June 11, 2025	79.22	78.97	78.97	79.3	78.96	1,306
June 10, 2025	79.17	79.13	79.13	79.28	79.11	322
June 09, 2025	79.31	79.2	79.2	79.31	79.09	917
June 06, 2025	79.02	79.31	79.31	79.31	79.02	47
June 05, 2025	79.02	79.03	79.03	79.2	79.02	351
June 04, 2025	78.73	78.91	78.91	79.05	78.73	7,830
June 03, 2025	78.59	78.52	78.52	78.59	78.1	4,096
June 02, 2025	78.42	78.34	78.34	78.42	78.17	561
May 30, 2025	78.4	78.53	78.53	78.89	78.4	1,332
May 29, 2025	78.96	78.29	78.29	78.96	78.29	6,754
May 28, 2025	78.99	78.41	78.41	78.99	78.41	8,110
May 27, 2025	78.84	78.97	78.97	79.03	78.84	99
May 26, 2025	78.81	78.87	78.87	78.88	78.74	600

Xtrackers MSCI Europe UCITS ETF (XIEE.DE) XETRA