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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,935	9,979	9,979	9,979	9,926	10,429
February 19, 2026	9,962	9,924	9,924	9,962	9,896.35	5,377
February 18, 2026	9,862	9,943	9,943	9,950.93	9,862	120,323
February 17, 2026	9,787	9,851	9,851	9,855	9,767	5,515
February 16, 2026	9,761	9,749	9,749	9,769.18	9,749	1,594
February 13, 2026	9,752	9,742	9,742	9,752	9,711	4,345
February 12, 2026	9,849	9,743	9,743	9,849	9,743	13,160
February 11, 2026	9,787	9,796	9,796	9,812	9,756.5	452
February 10, 2026	9,783.1	9,782	9,782	9,808	9,768	2,342
February 09, 2026	9,766	9,778	9,778	9,778	9,723	2,548
February 06, 2026	9,586	9,694	9,694	9,694	9,583.08	2,831
February 05, 2026	9,653	9,630.5	9,630.5	9,666.95	9,620	967
February 04, 2026	9,637	9,668	9,668	9,710.02	9,604.28	9,522
February 03, 2026	9,700	9,636	9,636	9,736.99	9,603.92	6,385
February 02, 2026	9,492	9,663	9,663	9,669	9,492	6,075
January 30, 2026	9,518	9,579	9,579	9,598	9,518	1,277
January 29, 2026	9,555	9,509	9,509	9,600.29	9,509	2,160
January 28, 2026	9,647	9,532.5	9,532.5	9,647	9,532.5	8,177
January 27, 2026	9,606	9,654	9,654	9,654	9,581	1,953
January 26, 2026	9,555	9,567	9,567	9,586	9,555	413
January 23, 2026	9,580	9,535	9,535	9,580	9,522	3,901
January 22, 2026	9,606.75	9,588.5	9,588.5	9,607	9,588.5	2,688
January 21, 2026	9,496.61	9,503	9,503	9,519	9,480	2,474
January 20, 2026	9,463.09	9,506.5	9,506.5	9,506.5	9,439	253
January 19, 2026	9,536	9,526	9,526	9,572.79	9,515.93	870
January 16, 2026	9,643	9,626	9,631.54	9,643	9,624	122,017
January 15, 2026	9,635	9,638	9,638	9,652.37	9,626.66	379
January 14, 2026	9,582.33	9,589	9,589	9,593	9,582.16	7,575
January 13, 2026	9,581	9,570	9,570	9,587	9,555	3,522
January 12, 2026	9,564.79	9,583	9,583	9,583	9,552	4,181
January 09, 2026	9,525	9,565	9,565	9,565	9,519	19,107
January 08, 2026	9,467	9,470	9,470	9,480.56	9,455.75	2,788
January 07, 2026	9,495	9,487	9,487	9,497	9,460.06	55,660
January 06, 2026	9,448	9,486.5	9,486.5	9,497	9,425	15,929
January 05, 2026	9,422.39	9,437	9,437	9,437	9,397.06	23,640
January 02, 2026	9,384	9,380	9,380	9,408.23	9,346	2,477
December 31, 2025	9,325	9,329	9,329	9,329	9,320	1,390
December 30, 2025	9,290	9,355	9,355	9,371	9,290	3,147
December 29, 2025	9,309.21	9,284	9,284	9,324.36	9,280	9,847
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

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