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
February 20, 2026	67.26	67.61	67.61	67.61	67.24	113
February 19, 2026	67.26	67.13	67.13	67.3	67.04	5
February 18, 2026	66.35	67.24	67.24	67.28	66.35	222
February 17, 2026	66.67	66.91	66.91	66.91	66.66	266
February 16, 2026	66.56	66.56	66.56	66.7	66.56	245
February 13, 2026	66.51	66.54	66.54	66.54	66.45	4
February 12, 2026	66.67	66.3	66.3	66.69	66.3	201
February 11, 2026	65.78	66.1	66.1	66.26	65.78	40
February 10, 2026	66.46	66	66	66.46	66	166
February 09, 2026	65.9	65.85	65.85	65.9	65.73	105
February 06, 2026	64.97	65.51	65.51	65.65	64.87	918
February 05, 2026	65.04	64.77	64.77	65.04	64.33	460
February 04, 2026	63.84	64.89	64.89	65.13	63.84	1,525
February 03, 2026	64.95	64.62	64.62	64.95	64.46	344
February 02, 2026	64.11	64.64	64.64	64.76	64	825
January 30, 2026	63.47	64.05	64.05	64.05	63.47	363
January 29, 2026	63.42	63.34	63.34	63.61	63.34	12
January 28, 2026	63.94	63.3	63.3	63.94	63.3	462
January 27, 2026	64.08	64.17	64.17	64.25	64.05	444
January 26, 2026	63.7	63.87	63.87	63.87	63.53	1,413
January 23, 2026	63.68	63.85	63.85	63.87	63.68	10
January 22, 2026	63.73	63.7	63.7	63.97	63.64	769
January 21, 2026	63.15	63	63	63.15	62.74	1,499
January 20, 2026	63.06	63.22	63.22	63.22	62.61	84
January 19, 2026	63.2	63.47	63.47	63.47	63.2	2
January 16, 2026	64.56	64.43	64.43	64.56	64.3	800
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

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