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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.46	88.95	88.95	88.95	88.41	1,704
February 19, 2026	88.59	88.2	88.2	88.65	88.19	384
February 18, 2026	87.83	88.38	88.38	88.48	87.83	764
February 17, 2026	87.55	87.99	87.99	87.99	87.4	271
February 16, 2026	87.59	87.45	87.45	87.67	87.45	6,060
February 13, 2026	87.39	87.33	87.33	87.39	87.01	1,355
February 12, 2026	88.31	88.18	88.18	88.31	88.16	1,624
February 11, 2026	87.69	88.13	88.13	88.13	87.54	370
February 10, 2026	87.47	87.77	87.77	87.85	87.47	37
February 09, 2026	87.34	87.65	87.65	87.65	87.15	10,761
February 06, 2026	86.11	87.15	87.06	87.15	86.11	292
February 05, 2026	87.2	86.45	86.45	87.23	86.45	646
February 04, 2026	87.02	87.22	87.65	87.83	87	219
February 03, 2026	87.75	87.28	87.14	87.92	87.07	2,429
February 02, 2026	85.29	86.73	86.73	86.76	85.29	1,567
January 30, 2026	85.67	86.31	86.31	86.37	85.67	106
January 29, 2026	86.09	86.03	86.03	86.51	86.03	208
January 28, 2026	86.64	85.93	85.93	86.64	85.93	573
January 27, 2026	86.34	86.57	86.48	86.67	86.34	924
January 26, 2026	85.61	85.93	85.93	86.02	85.61	1,528
January 23, 2026	85.85	85.95	85.83	85.95	85.68	479
January 22, 2026	85.65	85.91	85.91	86.27	85.65	2,003
January 21, 2026	84.86	85.22	85.22	85.22	84.55	167
January 20, 2026	85.12	85.21	84.73	85.21	84.7	517
January 19, 2026	85.81	85.83	85.83	86.11	85.62	3,433
January 16, 2026	86.78	86.84	86.7	86.84	86.68	369
January 15, 2026	86.71	86.8	86.79	86.83	86.71	858
January 14, 2026	86.41	86.38	86.43	86.41	86.31	627
January 13, 2026	86.35	86.26	86.31	86.35	86.12	1,330
January 12, 2026	85.77	86.09	86.09	86.12	85.77	22,395
January 09, 2026	85.3	86.02	86.02	86.32	85.3	747
January 08, 2026	84.82	85.08	85.08	85.28	84.82	443
January 07, 2026	85.24	85.55	85.55	85.55	85.24	1,062
January 06, 2026	84.84	85.32	85.32	85.32	84.84	1,099
January 05, 2026	84.48	85.04	84.49	85.04	84.41	4,034
January 02, 2026	83.72	84.18	84.18	84.28	83.72	1,710
December 30, 2025	83.18	83.62	83.61	83.62	83.18	9,858
December 29, 2025	83.14	83.13	83.13	83.23	83.04	9,298
December 23, 2025	83.09	83.11	82.98	83.27	82.97	2,448
December 22, 2025	82.78	83.11	83.11	83.11	82.78	151
December 19, 2025	82.24	82.68	82.68	82.79	82.24	481
December 18, 2025	81.93	82.74	82.5	82.74	81.93	1,080
December 17, 2025	81.87	82.32	82.32	82.36	81.87	10,286
December 16, 2025	81.64	82.2	82.2	82.44	81.64	184
December 15, 2025	81.77	82.32	82.32	82.37	81.77	225
December 12, 2025	82.41	81.81	82.29	82.54	81.81	576
December 11, 2025	81.62	82.17	82.02	82.2	81.62	320
December 10, 2025	81.29	81.66	81.66	81.66	81.29	857
December 09, 2025	81.52	81.78	81.78	81.93	81.52	11,974
December 08, 2025	81.52	81.82	81.82	81.91	81.52	1,874
December 05, 2025	82.02	81.88	82.14	82.17	81.88	55
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

Xtrackers MSCI Europe UCITS ETF (XIEE.DE) XETRA