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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	119.76	119.66	119.66	120.06	119	15,483
October 16, 2025	120.04	120.86	120.86	120.86	119.9	4,817
October 15, 2025	119.8	119.77	119.77	119.88	119.32	1,062
October 14, 2025	117.96	118.54	118.54	118.54	117.4	1,693
October 13, 2025	119	118.6	118.6	119.04	118.28	10,286
October 10, 2025	119.76	118.58	118.58	119.8	118.58	11,081
October 09, 2025	120.44	119.44	119.44	120.56	119.44	7,522
October 08, 2025	120.08	120.52	120.52	120.83	120.04	35,942
October 07, 2025	120.46	120.22	120.22	120.5	120.22	4,235
October 06, 2025	120.74	120.7	120.7	120.92	119.88	5,875
October 03, 2025	120.8	121.06	121.06	121.12	120.77	7,134
October 02, 2025	120.52	120.24	120.24	121.06	120.24	34,317
October 01, 2025	118.8	119.76	119.76	119.96	118.8	39,164
September 30, 2025	117.82	118.34	118.34	118.4	117.82	33,419
September 29, 2025	117.84	117.88	117.88	118.18	117.62	7,929
September 26, 2025	116.52	117.3	117.3	117.3	116.48	7,144
September 25, 2025	117.32	116.14	116.14	117.36	116.1	23,042
September 24, 2025	118.18	117.46	117.46	118.18	117.34	27,664
September 23, 2025	118.3	118.3	118.3	118.78	118.24	21,475
September 22, 2025	117.33	117.76	117.76	117.84	117.33	1,076
September 19, 2025	117.84	117.64	117.64	118.28	117.64	44,849
September 18, 2025	118.6	118.2	118.2	118.7	117.88	17,445
September 17, 2025	118.06	117.86	117.86	118.25	117.7	3,336
September 16, 2025	118.66	117.96	117.96	118.7	117.96	13,957
September 15, 2025	117.92	118.46	118.46	118.68	117.88	5,234
September 12, 2025	117.86	117.45	117.45	117.94	117.34	13,403
September 11, 2025	117.02	117.74	117.74	117.81	117.02	1,750
September 10, 2025	117.28	117	117	117.56	117	5,043
September 09, 2025	117.54	117	117	117.7	117	2,114
September 08, 2025	116.74	117.22	117.22	117.22	116.66	15,080
September 05, 2025	116.52	116.44	116.44	117.12	116.18	4,575
September 04, 2025	115.52	115.82	115.82	115.86	115.52	12,492
September 03, 2025	114.8	115.46	115.46	115.5	114.8	29,659
September 02, 2025	115.44	114.5	114.5	115.44	114.04	4,940
September 01, 2025	116.78	116.54	116.54	116.98	116.54	39
August 29, 2025	116.36	116.3	116.3	116.52	116.12	18,490
August 28, 2025	116.9	116.72	116.72	117	116.48	26,296
August 27, 2025	116.44	116.28	116.28	116.5	115.98	9,089
August 26, 2025	116.38	116.58	116.58	116.94	116	2,674
August 22, 2025	117.08	118.81	118.81	118.88	117.08	1,888
August 21, 2025	117.28	117.2	117.2	117.44	117.08	11,541
August 20, 2025	117.04	117.71	117.71	117.88	116.98	24,094
August 19, 2025	117.34	117.56	117.56	117.58	117.34	9,910
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

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