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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Europe UCITS ETF (XIEE.DE) XETRA