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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	85.12	84.94	84.94	85.12	84.81	119
January 12, 2026	84.73	84.93	84.93	84.93	84.71	1
January 09, 2026	84.23	84.82	84.82	84.82	84.23	580
January 08, 2026	84.16	84.03	84.03	84.16	83.88	1,686
January 07, 2026	84.23	84.19	84.19	84.23	84.1	438
January 06, 2026	83.99	84.09	84.09	84.23	83.79	1,151
January 05, 2026	83.33	83.77	83.77	83.77	83.18	1,399
January 02, 2026	82.4	82.92	82.92	83.07	82.4	836
December 30, 2025	81.95	82.43	82.43	82.47	81.95	95
December 29, 2025	82.01	81.95	81.95	82.01	81.71	49
December 23, 2025	81.73	81.82	81.82	81.87	81.68	122
December 22, 2025	81.68	81.5	81.5	81.68	81.5	205
December 19, 2025	81.29	81.75	81.75	81.86	81.29	1,336
December 18, 2025	80.53	81.41	81.41	81.41	80.53	152
December 17, 2025	81	80.64	80.64	81.08	80.64	8,703
December 16, 2025	81.11	81.04	81.04	81.12	81.04	3,982
December 15, 2025	81.13	81.26	81.26	81.41	81.08	487
December 12, 2025	81.43	80.8	80.8	81.49	80.8	673
December 11, 2025	80.54	81.19	81.19	81.19	80.54	114
December 10, 2025	80.5	80.67	80.67	80.7	80.45	164
December 09, 2025	80.8	80.64	80.64	80.94	80.58	54
December 08, 2025	80.74	80.7	80.7	80.74	80.7	345
December 05, 2025	80.76	80.76	80.76	81.06	80.76	433
December 04, 2025	80.47	80.68	80.68	80.72	80.47	346
December 03, 2025	80.5	80.29	80.29	80.68	80.2	933
December 02, 2025	79.98	80.28	80.28	80.51	79.98	25,750
December 01, 2025	79.88	80.09	80.09	80.14	79.71	1,581
November 28, 2025	79.94	80.16	80.16	80.25	79.94	5,822
November 27, 2025	79.73	79.82	79.82	79.9	79.73	962
November 26, 2025	79.37	79.81	79.81	79.81	79.06	48
November 25, 2025	78.4	78.87	78.87	78.87	78.09	437
November 24, 2025	78.55	78.23	78.23	78.61	78.08	99
November 21, 2025	77.56	78.27	78.27	78.27	77.55	168
November 20, 2025	79.01	78.36	78.36	79.03	78.36	28
November 19, 2025	78.15	78.14	78.14	78.43	78.08	5
November 18, 2025	78.74	78.28	78.13	78.74	78.28	131
November 17, 2025	80.34	79.67	79.51	80.34	79.67	129
November 14, 2025	80.5	80.23	80.07	80.54	79.55	385
November 13, 2025	81.77	80.97	80.81	81.77	80.97	14
November 12, 2025	81.09	81.45	81.29	81.49	81.01	250
November 11, 2025	79.78	80.59	80.43	80.59	79.78	250
November 10, 2025	79.26	79.47	79.31	79.53	79.17	49
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

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