Xtrackers S&P Europe ex UK UCITS ETF - XUEK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	79.04	78.25	78.25	79.04	78.21	39
November 06, 2025	79.28	78.7	78.7	79.39	78.7	346
November 05, 2025	78.7	79.39	79.39	79.44	78.7	33
November 04, 2025	78.47	79.25	79.25	79.25	78.47	881
November 03, 2025	79.35	79.4	79.4	79.84	79.35	96
October 31, 2025	79.83	79.39	79.39	79.83	79.3	25
October 30, 2025	79.87	79.83	79.83	79.87	79.56	246
October 29, 2025	80.02	79.98	79.98	80.22	79.91	3,416
October 28, 2025	80.08	80.08	80.08	80.08	79.94	8,147
October 27, 2025	80.18	80.24	80.24	80.24	80.02	2,285
October 24, 2025	80.3	80.09	80.09	80.3	79.88	64
October 23, 2025	79.95	80	80	80.06	79.82	3,248
October 22, 2025	79.71	79.66	79.66	80.03	79.66	876
October 21, 2025	80.15	80.16	80.16	80.16	80.11	5,137
October 20, 2025	79.66	80.03	80.03	80.03	79.52	815
October 17, 2025	78.79	79.16	79.16	79.39	78.68	146
October 16, 2025	79.28	79.88	79.88	79.88	79.2	2,270
October 15, 2025	79.29	79.14	79.14	79.42	79.14	2,704
October 14, 2025	78.29	78.59	78.59	78.59	78.17	1,573
October 13, 2025	78.73	78.82	78.82	79.02	78.65	34
October 10, 2025	79.57	78.4	78.4	79.57	78.4	694
October 09, 2025	79.82	79.42	79.42	79.82	79.42	131
October 08, 2025	79.4	79.78	79.78	79.78	79.36	123
October 07, 2025	79.43	79.2	79.2	79.58	79.2	733
October 06, 2025	79.35	79.41	79.41	79.51	79.14	1,153
October 03, 2025	79.41	79.43	79.43	79.51	79.26	111
October 02, 2025	79.15	79.15	79.15	79.33	79.12	548
October 01, 2025	77.58	78.48	78.48	78.48	77.58	548
September 30, 2025	77.11	77.43	77.43	77.43	76.95	24
September 29, 2025	77.27	77.24	77.24	77.34	77.11	1,270
September 26, 2025	76.71	77.07	77.07	77.08	76.71	371
September 25, 2025	76.67	76.47	76.47	76.73	76.47	1,943
September 24, 2025	77.12	76.9	76.9	77.12	76.9	144
September 23, 2025	77.1	77.27	77.27	77.47	77.1	122
September 22, 2025	77.07	76.95	76.95	77.16	76.82	55
September 19, 2025	77.12	77.12	77.12	77.14	77.12	255
September 18, 2025	76.62	77.12	77.12	77.12	76.62	287
September 17, 2025	76.46	76.25	76.25	76.46	76.13	168
September 16, 2025	77.04	76.28	76.28	77.13	76.25	134
September 15, 2025	76.98	77.12	77.12	77.26	76.98	2,306
September 12, 2025	76.89	76.67	76.67	76.89	76.58	672
September 11, 2025	76.53	76.74	76.74	76.74	76.47	616
September 10, 2025	76.71	76.42	76.42	76.89	76.35	7,400
September 09, 2025	76.49	76.45	76.45	76.49	76.45	1
September 08, 2025	76.39	76.47	76.47	76.47	76.13	8,151
September 05, 2025	76.51	76.04	76.04	76.51	75.95	1,226
September 04, 2025	75.79	76.19	76.19	76.21	75.79	1,036
September 03, 2025	75.67	75.72	75.72	75.87	75.48	1,970
September 02, 2025	76.37	75.22	75.22	76.37	75.22	2,336
September 01, 2025	76.51	76.33	76.33	76.6	76.3	1,819
August 29, 2025	76.53	76.08	76.08	76.6	76.08	6,163
August 28, 2025	76.9	76.68	76.68	76.91	76.51	1,399
August 27, 2025	76.64	76.61	76.61	76.64	76.44	549
August 26, 2025	76.59	76.53	76.53	76.75	76.53	371
August 25, 2025	77.41	77.15	77.15	77.54	77.15	1,800
August 22, 2025	77.15	77.68	77.68	77.8	77.15	54
August 21, 2025	77.28	77.24	77.24	77.28	77.05	258
August 20, 2025	77.05	77.32	77.32	77.41	77.01	218
August 19, 2025	78.17	78.65	77.4	78.65	78.15	1,463
August 18, 2025	78.17	78	78	78.17	77.79	2,356

Xtrackers S&P Europe ex UK UCITS ETF (XUEK.DE) XETRA