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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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