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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	8,829	8,893.5	8,893.5	8,893.5	8,829	9,007
September 30, 2025	8,744.06	8,802.5	8,802.5	8,802.5	8,744.06	350
September 29, 2025	8,761	8,773	8,773	8,773	8,761	230
September 26, 2025	8,719	8,741	8,741	8,745	8,719	3,303
September 25, 2025	8,695	8,695.5	8,695.5	8,705	8,689	4,322
September 24, 2025	8,751	8,741	8,741	8,752.95	8,727	20,856
September 23, 2025	8,769	8,755	8,755	8,786	8,755	4,704
September 22, 2025	8,736	8,728	8,728	8,736	8,708.26	329
September 19, 2025	8,737	8,738	8,738	8,752	8,730	4,755
September 18, 2025	8,684	8,723.5	8,723.5	8,723.5	8,683	1,131
September 17, 2025	8,671	8,627.5	8,627.5	8,671	8,622	1,581
September 16, 2025	8,687.05	8,633	8,633	8,706.95	8,633	277
September 15, 2025	8,696.96	8,707	8,707	8,707	8,695	103
September 12, 2025	8,681	8,668.5	8,668.5	8,692	8,668.5	1,425
September 11, 2025	8,644	8,674	8,674	8,698.94	8,644	17,230
September 10, 2025	8,658	8,637	8,637	8,682	8,634	14,039
September 09, 2025	8,650	8,651	8,651	8,652	8,640	1,924
September 08, 2025	8,627.93	8,661.5	8,661.5	8,661.5	8,627.93	424
September 05, 2025	8,656	8,609.5	8,609.5	8,657	8,609.5	7,154
September 04, 2025	8,610	8,620.5	8,620.5	8,620.5	8,585.03	5,770
September 03, 2025	8,554.68	8,584.5	8,584.5	8,589.77	8,554.68	1,169
September 02, 2025	8,606	8,548	8,548	8,606	8,548	1,827
September 01, 2025	8,632.48	8,607	8,607	8,646.09	8,595	115
August 29, 2025	8,623.27	8,608.5	8,608.5	8,624.05	8,608.5	649
August 28, 2025	8,656	8,637	8,637	8,664	8,637	2
August 27, 2025	8,654	8,631.5	8,631.5	8,654	8,631.5	148
August 26, 2025	8,652.53	8,650	8,650	8,676	8,642	2,603
August 22, 2025	8,714	8,773	8,773	8,796.46	8,714	205
August 21, 2025	8,730	8,725.5	8,725.5	8,733	8,688	27,044
August 20, 2025	8,646	8,735	8,735	8,735	8,646	7,723
August 19, 2025	8,649	8,702	8,702	8,702	8,649	1,718
August 18, 2025	8,683	8,628	8,628	8,684	8,595.2	648
August 15, 2025	8,640.18	8,629.5	8,629.5	8,652	8,615.99	4,308
August 14, 2025	8,551	8,594	8,594	8,594	8,551	6,674
August 13, 2025	8,561	8,569.5	8,569.5	8,569.5	8,547	4,796
August 12, 2025	8,536	8,531.5	8,531.5	8,536	8,489	810
August 11, 2025	8,556	8,518	8,518	8,564	8,518	50
August 08, 2025	8,540	8,543.5	8,543.5	8,544	8,519.04	2,316
August 07, 2025	8,516	8,523.5	8,523.5	8,571	8,507	8,761
August 06, 2025	8,513	8,489	8,489	8,513	8,484	6,372
August 05, 2025	8,507	8,479	8,479	8,507	8,479	1,992
August 04, 2025	8,418	8,469	8,469	8,469	8,410	6,677
August 01, 2025	8,425	8,361	8,361	8,425	8,344	3,212
July 31, 2025	8,576	8,497	8,497	8,584.95	8,497	1,425
July 30, 2025	8,587	8,556	8,556	8,587	8,543	4,062
July 29, 2025	8,584	8,563.5	8,563.5	8,647.41	8,563.5	896
July 28, 2025	8,734	8,566.5	8,566.5	8,734	8,563.95	1,769
July 25, 2025	8,615	8,646	8,646	8,646	8,606	774

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