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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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