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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9,299	9,302.5	9,302.5	9,322	9,298.13	11,139
December 23, 2025	9,285.19	9,298.5	9,298.5	9,305.78	9,285.19	8,214
December 22, 2025	9,307	9,300.5	9,300.5	9,315	9,269.21	454
December 19, 2025	9,267	9,325	9,325	9,334.93	9,267	281
December 18, 2025	9,230	9,284	9,284	9,284	9,223.46	13,010
December 17, 2025	9,265	9,220.5	9,220.5	9,272	9,212	12,448
December 16, 2025	9,251	9,202	9,202	9,251	9,202	391
December 15, 2025	9,219	9,263	9,263	9,266.49	9,219	3,580
December 12, 2025	9,281	9,246	9,246	9,281	9,246	199
December 11, 2025	9,156	9,215	9,215	9,215	9,156	698
December 10, 2025	9,131	9,151	9,151	9,151	9,130	10,877
December 09, 2025	9,181	9,151	9,151	9,186	9,144	14,821
December 08, 2025	9,180	9,150	9,150	9,180	9,145	6,548
December 05, 2025	9,188	9,162.5	9,162.5	9,197.93	9,162.5	313
December 04, 2025	9,162	9,157	9,157	9,172	9,151	1,422
December 03, 2025	9,180	9,132	9,132	9,199	9,132	3,212
December 02, 2025	9,181	9,178	9,178	9,209	9,152	823
December 01, 2025	9,140	9,155	9,155	9,163	9,130	2,504
November 28, 2025	9,125	9,143.5	9,143.5	9,189	9,119	7,692
November 27, 2025	9,124	9,111.5	9,111.5	9,127	9,099	538
November 26, 2025	9,078.82	9,114	9,114	9,114	9,078.82	1,650
November 25, 2025	8,973	9,028.5	9,028.5	9,028.5	8,968	16,935
November 24, 2025	9,011	8,985.5	8,985.5	9,015	8,965	2,312
November 21, 2025	8,902	8,951	8,951	8,967	8,899	1,151
November 20, 2025	9,062	8,998	8,998	9,065	8,998	2,185
November 19, 2025	8,966	8,992	8,992	9,031	8,963	96,937
November 18, 2025	9,028.44	8,974	8,974	9,032.97	8,958.15	915
November 17, 2025	9,183	9,125.5	9,125.5	9,194	9,119	12,510
November 14, 2025	9,249	9,202	9,202	9,249	9,137	4,525
November 13, 2025	9,372	9,287.5	9,287.5	9,386	9,287.5	198
November 12, 2025	9,356	9,351.5	9,351.5	9,364.41	9,309	3,577
November 11, 2025	9,185	9,264	9,264	9,264	9,177	679
November 10, 2025	9,083.1	9,115	9,115	9,133	9,083.1	2,547
November 07, 2025	9,057	8,999.5	8,999.5	9,057	8,998	844
November 06, 2025	9,114.5	9,060	9,060	9,121.6	9,060	12,536
November 05, 2025	9,059	9,126.5	9,126.5	9,135.94	9,059	11,107
November 04, 2025	9,001	9,097	9,097	9,099	8,998	8,798
November 03, 2025	9,104	9,084	9,084	9,119	9,084	20,371
October 31, 2025	9,141	9,094.5	9,094.5	9,141	9,086	754
October 30, 2025	9,143	9,152	9,152	9,156	9,117.92	11,967
October 29, 2025	9,159	9,173	9,173	9,200.05	9,159	7,085
October 28, 2025	9,111	9,141	9,141	9,141	9,109	4,674
October 27, 2025	9,094	9,111	9,111	9,118	9,087	10,686
October 24, 2025	9,077	9,105	9,105	9,105	9,049.54	254
October 23, 2025	9,047.04	9,061.5	9,061.5	9,065.9	9,047.04	2,754
October 22, 2025	9,034	8,999	8,999	9,039	8,999	3,758
October 21, 2025	9,011.95	8,985	8,985	9,011.95	8,985	3,728
October 20, 2025	8,965	9,008	9,008	9,008	8,965	5,421
October 17, 2025	8,868.49	8,929	8,929	8,960.95	8,868.49	4,434
October 16, 2025	8,948.12	8,994	8,994	8,994	8,932	7,305
October 15, 2025	8,961.19	8,942.5	8,942.5	8,961.19	8,942.5	5,982
October 14, 2025	8,877	8,910.5	8,910.5	8,910.5	8,857.11	1,083
October 13, 2025	8,911.13	8,894	8,894	8,911.13	8,873	233
October 10, 2025	9,007.9	8,880	8,880	9,007.9	8,880	763
October 09, 2025	9,014	8,986.5	8,986.5	9,014	8,983	844
October 08, 2025	8,935.62	8,996	8,996	8,996	8,935.62	18,771
October 07, 2025	8,952	8,941	8,941	8,979	8,939	3,781
October 06, 2025	8,985.66	8,967.5	8,967.5	8,985.66	8,936	5,481
October 03, 2025	8,990.64	8,988.5	8,988.5	9,005	8,979	7,713
October 02, 2025	8,953	8,961.5	8,961.5	8,984	8,940	17,214

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