Xtrackers Stoxx European Market Leaders UCITS ETF Accum -1C- EUR (XZEC.DE) XETRA

64.54

-0.02(-0.03%)

Updated at January 15 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	65	64.54	64.54	65	64.53	8
January 14, 2026	65.08	64.56	64.56	65.08	64.56	427
January 13, 2026	65.15	64.68	64.68	65.15	64.56	641
January 12, 2026	64.85	64.98	64.98	65.06	64.85	462
January 09, 2026	64.17	64.81	64.81	64.81	64.17	108
January 08, 2026	63.85	63.96	63.96	64.07	63.74	688
January 07, 2026	64.12	64.09	64.09	64.13	63.86	160
January 06, 2026	63.39	63.87	63.87	64.09	63.39	1,054
January 05, 2026	63.09	63.35	63.35	63.35	63	266
January 02, 2026	63.48	62.97	62.97	63.48	62.8	402
December 30, 2025	62.4	62.72	62.72	62.72	62.4	1,588
December 29, 2025	62.78	62.47	62.47	62.83	62.3	1,588
December 23, 2025	62.27	62.66	62.66	62.77	62.27	1,205
December 22, 2025	62.14	62	62	62.14	62	15
December 19, 2025	62.08	62.21	62.21	62.21	61.92	5
December 18, 2025	61.51	62.14	62.14	62.14	61.51	12
December 17, 2025	61.82	61.58	61.58	61.85	61.58	421
December 16, 2025	61.97	61.88	61.88	62	61.8	13
December 15, 2025	61.99	62.04	62.04	62.14	61.99	468
December 12, 2025	62.11	61.75	61.75	62.15	61.75	749
December 11, 2025	61.65	62.09	62.09	62.09	61.65	1
December 10, 2025	61.5	61.75	61.75	61.75	61.5	48
December 09, 2025	62.2	61.72	61.72	62.2	61.66	239
December 08, 2025	62.46	62.23	62.23	62.46	62.2	7
December 05, 2025	62.47	62.45	62.45	62.73	62.45	16
December 04, 2025	62.33	62.4	62.4	62.54	62.33	18
December 03, 2025	62.2	62.26	62.26	62.26	62.17	503
December 02, 2025	61.99	61.97	61.97	62.32	61.97	16
December 01, 2025	61.78	62	62	62.02	61.78	70
November 28, 2025	61.72	61.9	61.9	61.9	61.72	2
November 27, 2025	61.69	61.66	61.66	61.71	61.66	16
November 26, 2025	61.37	61.78	61.78	61.78	61.37	16
November 25, 2025	60.67	61.02	61.02	61.02	60.67	8
November 24, 2025	61.03	60.57	60.57	61.03	60.57	8
November 21, 2025	60.31	60.69	60.69	60.69	60.31	50
November 20, 2025	61.36	60.82	60.82	61.36	60.82	6
November 19, 2025	60.54	60.61	60.61	60.67	60.54	2
November 18, 2025	60.97	60.56	60.56	60.97	60.48	30
November 17, 2025	61.91	61.44	61.44	61.91	61.39	30
November 14, 2025	61.82	61.73	61.73	61.82	61.25	20
November 13, 2025	62.65	62.06	62.06	62.65	62.06	8
November 12, 2025	61.82	62.35	62.35	62.35	61.82	1
November 11, 2025	61.27	61.82	61.82	61.82	61.24	4
November 10, 2025	60.62	60.73	60.73	60.77	60.62	80
November 07, 2025	60.73	60.05	60.05	60.73	60.05	80
November 06, 2025	60.84	60.38	60.38	60.84	60.38	15
November 05, 2025	60.39	61.03	61.03	61.03	60.39	15
November 04, 2025	60.6	61.11	61.11	61.11	60.6	12
November 03, 2025	61.4	61.23	61.23	61.58	61.23	60
October 31, 2025	61.55	61.23	61.23	61.55	61.23	100
October 30, 2025	61.64	61.63	61.63	61.64	61.37	100
October 29, 2025	61.89	61.72	61.72	61.94	61.68	34
October 28, 2025	62.02	61.85	61.85	62.02	61.85	45
October 27, 2025	62.26	62.21	62.21	62.26	62.02	203
October 24, 2025	62.42	62.13	62.13	62.48	62.02	58
October 23, 2025	62.22	62.27	62.27	62.27	62.11	351
October 22, 2025	62.17	62.18	62.18	62.55	62.17	325
October 21, 2025	62.17	62.7	62.7	62.7	62.17	75
October 20, 2025	62.15	62.6	62.6	62.6	62.15	366
October 17, 2025	61.46	62	62	62.1	61.29	307