Xtrackers Stoxx European Market Leaders UCITS ETF Accum -1C- EUR - XZEC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	61.44	61.95	61.95	61.95	61.44	870
October 15, 2025	61.1	61.15	61.15	61.16	60.93	870
October 14, 2025	60.13	60.29	60.29	60.29	60.13	67
October 13, 2025	59.75	60.52	60.52	60.52	59.75	67
October 10, 2025	61.07	60.14	60.14	61.18	60.14	1,401
October 09, 2025	61.4	61.07	61.07	61.48	61.07	627
October 08, 2025	61.58	61.29	61.29	61.58	61.19	212
October 07, 2025	60.8	60.83	60.83	60.96	60.66	368
October 06, 2025	60.88	60.77	60.77	60.89	60.71	31
October 03, 2025	60.73	61.01	61.01	61.06	60.73	45
October 02, 2025	60.77	60.68	60.68	60.77	60.68	27
October 01, 2025	59.2	60.15	60.15	60.15	59.2	27
September 30, 2025	58.29	58.87	58.87	58.87	58.29	2,949
September 29, 2025	58.53	58.39	58.39	58.67	58.19	2,949
September 26, 2025	58.31	58.5	58.5	58.5	58.13	10
September 25, 2025	58.42	57.9	57.9	58.42	57.9	10
September 24, 2025	58.32	58.14	58.14	58.32	58.03	10
September 23, 2025	58.06	58.62	58.62	58.86	58.06	207
September 22, 2025	58.19	57.81	57.81	58.19	57.81	174
September 19, 2025	58.58	58.38	58.38	58.68	58.38	174
September 18, 2025	58.05	58.64	58.64	58.82	58.05	4
September 17, 2025	58.01	58.16	58.16	58.16	57.91	26
September 16, 2025	58.41	57.93	57.93	58.71	57.93	13
September 15, 2025	58	58.2	58.2	58.2	58	6

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