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

9,464.50

-0.5(-0.01%)

Updated at April 02 04:15PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9,354.7	9,464.5	9,464.5	9,477	9,354.7	4,797
April 01, 2026	9,489	9,465	9,465	9,498	9,422.93	3,311
March 31, 2026	9,178	9,258	9,258	9,284	9,169	5,231
March 30, 2026	9,113.86	9,174	9,174	9,174	9,113	1,628
March 27, 2026	9,148.11	9,071.5	9,071.5	9,148.11	9,045	6,568
March 26, 2026	9,170.4	9,121	9,121	9,170.4	9,121	19,080
March 25, 2026	9,213	9,217	9,217	9,246.73	9,209	63,136
March 24, 2026	9,076.27	9,110	9,110	9,123	9,018	3,148
March 23, 2026	8,871.89	9,062	9,062	9,203.92	8,813.15	6,243
March 20, 2026	9,214	9,036.5	9,036.5	9,232	9,036.5	22,653
March 19, 2026	9,251	9,142	9,142	9,251	9,142	12,552
March 18, 2026	9,487	9,399	9,399	9,528	9,399	7,369
March 17, 2026	9,390	9,465	9,465	9,489.08	9,388	4,243
March 16, 2026	9,368.32	9,404	9,404	9,447	9,368.32	9,340
March 13, 2026	9,334	9,370	9,370	9,493	9,313	11,130
March 12, 2026	9,411	9,410	9,410	9,440	9,349.94	2,851
March 11, 2026	9,462.9	9,428.5	9,428.5	9,462.9	9,407	50,677
March 10, 2026	9,518	9,528	9,528	9,564.72	9,487	6,141
March 09, 2026	9,211	9,359	9,359	9,359	9,189	13,004
March 06, 2026	9,584	9,404	9,404	9,584	9,352	895
March 05, 2026	9,731	9,540	9,540	9,737	9,532	2,239
March 04, 2026	9,565	9,678	9,678	9,696	9,539	2,785
March 03, 2026	9,759	9,535	9,535	9,759	9,505.9	3,086
March 02, 2026	9,904	9,877	9,877	9,955	9,850	22,209
February 27, 2026	10,058	10,076	10,076	10,090	10,058	8,490
February 26, 2026	10,048	10,028	10,028	10,048	10,007.09	8,863
February 25, 2026	9,993	10,013	10,013	10,013	9,990.96	285
February 24, 2026	9,951	9,935	9,935	9,956.93	9,926	9,502
February 23, 2026	9,975	9,945	9,945	9,983	9,936	19,734
February 20, 2026	9,935	9,979	0	9,979	9,926	10,429
February 19, 2026	9,962	9,924	0	9,962	9,896.35	5,377
February 18, 2026	9,862	9,943	0	9,950.93	9,862	120,323
February 17, 2026	9,787	9,851	0	9,855	9,767	5,515
February 16, 2026	9,761	9,749	0	9,769.18	9,749	1,594
February 13, 2026	9,752	9,742	0	9,752	9,711	4,345
February 12, 2026	9,849	9,743	0	9,849	9,743	13,160
February 11, 2026	9,787	9,796	0	9,812	9,756.5	452
February 10, 2026	9,783.1	9,782	0	9,808	9,768	2,342
February 09, 2026	9,766	9,778	0	9,778	9,723	2,548
February 06, 2026	9,586	9,694	0	9,694	9,583.08	2,831
February 05, 2026	9,653	9,630.5	0	9,666.95	9,620	967
February 04, 2026	9,637	9,668	0	9,710.02	9,604.28	9,522
February 03, 2026	9,700	9,636	0	9,736.99	9,603.92	6,385
February 02, 2026	9,492	9,663	0	9,669	9,492	6,075
January 30, 2026	9,518	9,579	0	9,598	9,518	9,255
January 29, 2026	9,555	9,509	0	9,600.29	9,509	2,160
January 28, 2026	9,647	9,532.5	0	9,647	9,532.5	8,177
January 27, 2026	9,606	9,645	0	9,654	9,582.92	2,643
January 26, 2026	9,555	9,567	0	9,586	9,555	865
January 23, 2026	9,580	9,535	0	9,580	9,522	3,901
January 22, 2026	9,606.75	9,588.5	0	9,607	9,588.5	2,688
January 21, 2026	9,496.61	9,503	0	9,519	9,480	2,474
January 20, 2026	9,463.09	9,506.5	0	9,506.5	9,439	253
January 19, 2026	9,536	9,526	0	9,572.79	9,515.93	870
January 16, 2026	9,643	9,629.5	0	9,643	9,624	124,852
January 15, 2026	9,635	9,638	0	9,652.37	9,626.66	379
January 14, 2026	9,582.33	9,593.5	0	9,593.5	9,582.16	8,616
January 13, 2026	9,581	9,570	0	9,587	9,555	3,522
January 12, 2026	9,564.79	9,583	0	9,583	9,552	4,181
January 09, 2026	9,525	9,565	0	9,565	9,519	19,107