Xtrackers MSCI Europe ESG UCITS ETF - XZEU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.42	34.6	34.6	34.6	34.37	19,703
February 19, 2026	34.42	34.24	34.24	34.47	34.21	12,050
February 18, 2026	34.2	34.39	34.39	34.44	34.18	59,497
February 17, 2026	33.97	34.19	34.19	34.19	33.95	32,706
February 16, 2026	34.1	33.92	33.92	34.12	33.92	31,301
February 13, 2026	33.94	33.98	33.98	34.04	33.85	8,480
February 12, 2026	34.35	33.95	33.95	34.35	33.9	13,859
February 11, 2026	34.17	34.08	34.08	34.22	33.99	289,215
February 10, 2026	34.03	34.17	34.17	34.19	34	11,182
February 09, 2026	33.96	34.04	34.04	34.04	33.8	150,096
February 06, 2026	33.51	33.81	33.81	33.83	33.38	13,173
February 05, 2026	33.86	33.57	33.57	33.88	33.51	22,457
February 04, 2026	33.6	33.85	33.85	33.97	33.55	12,205
February 03, 2026	34.16	33.78	33.78	34.2	33.66	26,794
February 02, 2026	33.55	34.05	34.05	34.05	33.55	38,025
January 30, 2026	33.55	33.73	33.73	33.78	33.55	26,878
January 29, 2026	33.66	33.49	33.49	33.77	33.48	6,766
January 28, 2026	33.85	33.7	33.7	33.86	33.64	11,949
January 27, 2026	33.93	33.89	33.89	33.99	33.85	22,027
January 26, 2026	33.76	33.8	33.8	33.88	33.7	8,462
January 23, 2026	33.76	33.79	33.79	33.81	33.66	14,093
January 22, 2026	33.86	33.79	33.79	33.9	33.7	18,429
January 21, 2026	33.51	33.46	33.46	33.55	33.23	104,074
January 20, 2026	33.52	33.59	33.59	33.59	33.31	122,512
January 19, 2026	33.73	33.78	33.78	33.91	33.72	12,693
January 16, 2026	34.21	34.24	34.24	34.24	34.11	45,935
January 15, 2026	34.23	34.23	34.23	34.25	34.15	14,360
January 14, 2026	34.15	34.09	34.09	34.22	34.08	5,990
January 13, 2026	34.24	34.16	34.16	34.28	34.09	5,905
January 12, 2026	34.08	34.23	34.23	34.23	34.03	14,840
January 09, 2026	33.96	34.16	34.16	34.16	33.96	18,386
January 08, 2026	33.88	33.87	33.87	33.92	33.78	10,431
January 07, 2026	34.03	33.97	33.97	34.06	33.91	15,709
January 06, 2026	33.92	34.05	34.05	34.07	33.82	12,153
January 05, 2026	33.53	33.84	33.84	33.85	33.48	13,840
January 02, 2026	33.57	33.48	33.48	33.65	33.39	46,005
December 30, 2025	33.37	33.56	33.56	33.56	33.36	11,677
December 29, 2025	33.34	33.47	33.47	33.47	33.33	16,085
December 23, 2025	33.34	33.38	33.38	33.42	33.31	17,273
December 22, 2025	33.24	33.27	33.27	33.29	33.15	11,987
December 19, 2025	33.15	33.29	33.29	33.32	33.1	16,168
December 18, 2025	32.88	33.17	33.17	33.17	32.88	12,007
December 17, 2025	32.92	32.92	32.92	33.01	32.92	16,646
December 16, 2025	32.96	32.88	32.88	33.05	32.85	11,496
December 15, 2025	32.87	32.97	32.97	33.07	32.87	15,313
December 12, 2025	33	32.76	32.76	33.11	32.76	5,843
December 11, 2025	32.65	32.91	32.91	32.92	32.65	7,556
December 10, 2025	32.55	32.74	32.74	32.74	32.55	15,167
December 09, 2025	32.73	32.69	32.69	32.79	32.64	35,217
December 08, 2025	32.82	32.71	32.71	32.84	32.67	8,708
December 05, 2025	32.85	32.84	32.84	33.01	32.83	10,589
December 04, 2025	32.75	32.83	32.83	32.88	32.72	9,871
December 03, 2025	32.73	32.63	32.63	32.78	32.6	13,091
December 02, 2025	32.72	32.73	32.73	32.83	32.69	8,445
December 01, 2025	32.73	32.77	32.77	32.81	32.7	16,660
November 28, 2025	32.81	32.89	32.89	32.93	32.78	9,153
November 27, 2025	32.73	32.81	32.81	32.81	32.72	2,056
November 26, 2025	32.49	32.72	32.72	32.74	32.4	5,523
November 25, 2025	32.13	32.39	32.39	32.39	32.06	15,239
November 24, 2025	32.32	32.1	32.1	32.35	32.02	13,107

Xtrackers MSCI Europe ESG UCITS ETF (XZEU.DE) XETRA