Xtrackers MSCI Europe UCITS ETF 1C - XMED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	117	116.64	116.64	117.74	116.32	35,228
August 15, 2025	117.18	117.08	117.08	117.24	116.78	7,040
August 14, 2025	116.2	116.38	116.38	116.64	116.02	22,084
August 13, 2025	115.72	116.32	116.32	116.32	115.72	17,747
August 12, 2025	114.7	115.16	115.16	115.16	114.16	1,653
August 11, 2025	115.36	114.19	114.19	115.36	114.19	7,497
August 08, 2025	114.7	114.93	114.93	114.96	114.44	13,906
August 07, 2025	113.88	114.4	114.4	114.74	113.86	19,593
August 06, 2025	113.06	113.25	113.25	113.34	112.86	11,018
August 05, 2025	112.84	112.8	112.8	113.02	112.48	74,346
August 04, 2025	111.62	112.56	112.56	112.56	111.62	12,292
August 01, 2025	111.38	110.84	110.84	111.42	110.28	38,223
July 31, 2025	113.86	112.44	112.44	113.86	112.42	8,526
July 30, 2025	114.18	113.66	113.66	114.62	113.66	20,817
July 29, 2025	114.38	114.18	114.18	115.48	114.18	24,506
July 28, 2025	117.22	114.92	114.92	117.22	114.8	4,032
July 25, 2025	116.28	116.22	116.22	116.36	115.68	2,511
July 24, 2025	117.18	116.8	116.8	117.28	116.58	44,923
July 23, 2025	116.06	116.14	116.14	116.4	116	8,031
July 22, 2025	114.84	115.04	115.04	115.05	114.38	43,919
July 21, 2025	114.66	115.28	115.28	115.28	114.4	52,492
July 18, 2025	114.94	114.74	114.74	115.18	114.72	12,820
July 17, 2025	114	114.28	114.28	114.28	113.8	16,648
July 16, 2025	113.76	114.24	114.24	114.3	113.54	68,314
July 15, 2025	115.2	113.82	113.82	115.54	113.82	11,450
July 14, 2025	114.62	115.18	115.18	115.18	114.62	25,732
July 11, 2025	116.5	115.21	115.21	116.5	115.16	43,180
July 10, 2025	116.78	116.44	116.44	116.92	116.3	14,619
July 09, 2025	115.58	116.06	116.06	116.18	115.44	4,081
July 08, 2025	115	114.97	114.97	115.14	114.48	49,967
July 07, 2025	114.66	114.91	114.91	114.94	114.42	2,906
July 04, 2025	114.96	114.88	114.88	115.02	114.48	1,890
July 03, 2025	115.42	115.14	115.14	115.56	114.86	53,884
July 02, 2025	115	114.96	114.96	115.18	114.34	74,439
July 01, 2025	115.04	114.54	114.54	115.04	114.34	4,080
June 30, 2025	115.24	114.52	114.52	115.24	114.3	4,953
June 27, 2025	114.14	114.67	114.67	114.68	114.02	6,385
June 26, 2025	113.04	113.26	113.26	113.7	113.04	23,689
June 25, 2025	113.52	112.26	112.26	113.52	112.26	39,952
June 24, 2025	113.4	113.37	113.37	113.5	112.88	1,385
June 23, 2025	110.58	111.38	111.38	111.44	110.24	70,873
June 20, 2025	111.64	111.34	111.34	112.28	111.32	45,948
June 19, 2025	111.52	110.62	110.62	111.52	110.6	18,809
June 18, 2025	112.36	111.98	111.98	112.4	111.54	8,539
June 17, 2025	112.87	112.48	112.48	113.04	112.46	18,102
June 16, 2025	113.88	113.86	113.86	114.38	113.72	10,042
June 13, 2025	113.3	113.52	113.52	113.7	112.88	7,137
June 12, 2025	113.92	114.63	114.63	115.02	113.56	3,062
June 11, 2025	114.1	114.23	114.23	114.38	113.74	6,067
June 10, 2025	113.66	113.76	113.76	114.04	113.5	15,229
June 09, 2025	114.06	113.88	113.88	114.22	113.4	2,955
June 06, 2025	113.74	113.63	113.63	113.84	113.52	3,004
June 05, 2025	113.7	113.92	113.92	114.06	113.64	2,275
June 04, 2025	113	113.4	113.4	113.48	112.93	27,326
June 03, 2025	112.4	112.45	112.45	112.46	112.04	8,516
June 02, 2025	112	112.87	112.87	112.92	112	17,164
May 30, 2025	112.26	112.04	112.04	112.48	111.64	12,497
May 29, 2025	112.28	112.13	112.13	112.28	111.78	6,081
May 28, 2025	111.7	111.44	111.44	112.74	111.44	15,615
May 27, 2025	113.14	112.62	112.62	113.22	112.62	2,869

Xtrackers MSCI Europe UCITS ETF 1C (XMED.L) LSE