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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	133.94	134.6	134.6	135.1	133.44	22,202
February 19, 2026	134.64	133.3	133.3	134.64	133.12	9,831
February 18, 2026	133.74	134.74	134.74	134.92	133.74	15,462
February 17, 2026	132.48	133.34	133.34	133.34	132.48	47,641
February 16, 2026	133.24	132.84	132.84	133.28	132.84	15,780
February 13, 2026	132.84	132.78	132.78	132.86	132.12	5,527
February 12, 2026	134.66	132.84	132.84	134.66	132.62	14,869
February 11, 2026	134.06	133.72	133.72	134.12	133.28	2,891
February 10, 2026	134	133.76	133.76	134.1	133.7	37,389
February 09, 2026	132.82	133.7	133.7	133.72	132.24	20,844
February 06, 2026	130.02	131.96	131.96	131.96	130	11,105
February 05, 2026	131.58	130.42	130.42	132	129.96	12,992
February 04, 2026	132.18	132.04	132.04	132.94	131.78	5,684
February 03, 2026	132.76	132.12	132.12	132.9	131.28	7,952
February 02, 2026	130.28	131.96	131.96	131.96	130.28	62,022
January 30, 2026	131.26	131.34	131.34	132.28	131.14	18,321
January 29, 2026	132.3	131.04	131.04	132.6	130.94	28,046
January 28, 2026	133.34	131.16	131.16	133.34	131.16	62,091
January 27, 2026	131.48	132.86	132.86	132.86	130.87	18,851
January 26, 2026	130.5	131.06	131.06	131.24	130.4	30,376
January 23, 2026	129.24	129.31	129.31	129.34	128.86	8,839
January 22, 2026	129.04	129.3	129.3	129.5	128.66	27,842
January 21, 2026	127.76	127.71	127.71	128.06	126.88	4,736
January 20, 2026	127.64	128.04	128.04	128.04	127.12	2,432
January 19, 2026	127.64	128	128	128.1	127.58	2,010
January 16, 2026	129.16	128.84	128.84	129.26	128.7	13,805
January 15, 2026	129.14	129.14	129.14	129.38	128.92	8,088
January 14, 2026	129	128.98	128.98	129.12	128.74	5,796
January 13, 2026	129.02	128.62	128.62	129.08	128.44	13,179
January 12, 2026	128.55	129.08	129.08	129.08	128.36	21,462
January 09, 2026	127.44	128.27	128.27	128.27	127.44	5,554
January 08, 2026	127.34	127.28	127.28	127.58	127.06	4,753
January 07, 2026	128.08	127.83	127.83	128.08	127.72	17,422
January 06, 2026	127.98	128	128	128.32	127.56	23,931
January 05, 2026	126.78	127.55	127.55	127.55	126.32	963
January 02, 2026	126.38	126.66	126.66	126.8	125.86	7,233
December 31, 2025	125.76	125.58	125.58	125.76	125.26	2,193
December 30, 2025	125.46	126.06	126.06	126.1	125.46	11,656
December 29, 2025	125.82	125.14	125.14	125.82	125.14	6,951
December 24, 2025	125.9	125.52	125.52	125.9	125.52	1,613
December 23, 2025	125.26	125.28	125.28	125.68	125.08	32,013
December 22, 2025	124.76	124.92	124.92	125.08	124.58	25,732
December 19, 2025	123.96	124.72	124.72	124.82	123.96	62,002
December 18, 2025	123.22	124.28	124.28	124.52	123.16	11,370
December 17, 2025	123.42	123.42	123.42	123.97	123.36	14,764
December 16, 2025	123.86	123.52	123.52	124.02	123.48	6,545
December 15, 2025	123.72	123.94	123.94	124.14	123.72	21,316
December 12, 2025	124.22	122.82	122.82	124.26	122.82	15,724
December 11, 2025	122.78	123.62	123.62	123.84	122.51	22,212
December 10, 2025	121.56	122	122	122.06	121.56	7,938
December 09, 2025	122.92	121.9	121.9	122.92	121.68	26,292
December 08, 2025	122.34	121.81	121.81	122.34	121.75	16,947
December 05, 2025	122.52	122.08	122.08	122.76	122.08	371,793
December 04, 2025	122.05	122.34	122.34	122.48	122.05	9,643
December 03, 2025	121.62	121.8	121.8	122.04	121.58	12,436
December 02, 2025	120.96	121.03	121.03	121.54	120.84	15,412
December 01, 2025	120.8	121.06	121.06	121.28	120.67	7,951
November 28, 2025	120.62	121.16	121.16	121.22	120.42	3,312
November 27, 2025	120.48	120.74	120.74	120.76	120.24	7,012
November 26, 2025	119.6	120.74	120.74	120.74	119.32	11,421

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