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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.31	32.46	32.46	32.5	32.31	9,335
September 25, 2025	32.28	32.22	32.22	32.34	32.16	26,724
September 24, 2025	32.4	32.4	32.4	32.47	32.37	11,558
September 23, 2025	32.55	32.54	32.54	32.67	32.54	12,588
September 22, 2025	32.53	32.47	32.47	32.53	32.39	55,465
September 19, 2025	32.65	32.57	32.57	32.7	32.57	5,674
September 18, 2025	32.55	32.7	32.7	32.72	32.55	10,584
September 17, 2025	32.38	32.41	32.41	32.42	32.35	7,518
September 16, 2025	32.65	32.31	32.31	32.66	32.28	10,131
September 15, 2025	32.73	32.69	32.69	32.83	32.65	7,749
September 12, 2025	32.72	32.65	32.65	32.73	32.58	37,857
September 11, 2025	32.61	32.69	32.69	32.7	32.55	106,056
September 10, 2025	32.83	32.55	32.55	32.88	32.52	8,475
September 09, 2025	32.72	32.63	32.63	32.75	32.62	10,635
September 08, 2025	32.6	32.69	32.69	32.7	32.51	9,976
September 05, 2025	32.56	32.51	32.51	32.64	32.44	21,311
September 04, 2025	32.33	32.49	32.49	32.52	32.33	30,989
September 03, 2025	32.11	32.23	32.23	32.26	32	15,023
September 02, 2025	32.47	31.96	31.96	32.47	31.96	4,690
September 01, 2025	32.55	32.49	32.49	32.55	32.43	10,334
August 29, 2025	32.63	32.42	32.42	32.63	32.42	7,491
August 28, 2025	32.87	32.69	32.69	32.9	32.66	11,670
August 27, 2025	32.78	32.78	32.78	32.79	32.7	43,407
August 26, 2025	32.74	32.7	32.7	32.8	32.67	13,128
August 25, 2025	33.09	32.99	32.99	33.17	32.98	2,981
August 22, 2025	32.99	33.2	33.2	33.26	32.99	2,936
August 21, 2025	33.04	33.03	33.03	33.08	32.9	9,832
August 20, 2025	32.95	33.1	33.1	33.11	32.95	34,370
August 19, 2025	32.85	32.98	32.98	33.06	32.82	10,555
August 18, 2025	32.79	32.78	32.78	32.79	32.66	8,672
August 15, 2025	32.9	32.74	32.74	32.92	32.74	22,941
August 14, 2025	32.61	32.77	32.77	32.77	32.61	20,918
August 13, 2025	32.46	32.55	32.55	32.55	32.46	2,454
August 12, 2025	32.52	32.33	32.33	32.53	32.27	11,052
August 11, 2025	32.6	32.39	32.39	32.6	32.39	11,572
August 08, 2025	32.49	32.44	32.44	32.49	32.36	7,893
August 07, 2025	32.14	32.46	32.46	32.51	32.11	19,233
August 06, 2025	32.22	32.02	32.02	32.22	31.97	32,876
August 05, 2025	32.26	32.12	32.12	32.29	32.12	12,885
August 04, 2025	31.87	32.14	32.14	32.14	31.86	9,316
August 01, 2025	32.05	31.67	31.67	32.07	31.65	96,974
July 31, 2025	32.82	32.48	32.48	32.91	32.48	6,374
July 30, 2025	32.73	32.71	32.71	32.88	32.71	5,995
July 29, 2025	33.13	32.87	32.87	33.32	32.87	29,412
July 28, 2025	33.41	33.05	33.05	33.41	33	4,951
July 25, 2025	33.03	33.1	33.1	33.15	33	2,542
July 24, 2025	33.21	33.14	33.14	33.34	33.13	4,548
July 23, 2025	33.12	33.1	33.1	33.21	33.08	8,278
July 22, 2025	32.99	32.89	32.89	33	32.77	6,430
July 21, 2025	33.08	33.01	33.01	33.09	32.98	5,547
July 18, 2025	33.22	33.02	33.02	33.22	32.98	2,207
July 17, 2025	32.97	33.07	33.07	33.09	32.97	20,871
July 16, 2025	32.81	32.7	32.7	32.92	32.7	4,831
July 15, 2025	33.03	32.85	32.85	33.09	32.85	5,356
July 14, 2025	32.77	32.94	32.94	32.94	32.77	17,549
July 11, 2025	33.26	32.96	32.96	33.27	32.96	3,601
July 10, 2025	33.31	33.39	33.39	33.41	33.3	8,616
July 09, 2025	32.98	33.16	33.16	33.19	32.98	3,516
July 08, 2025	32.89	33	33	33	32.81	3,704
July 07, 2025	32.7	32.87	32.87	32.89	32.7	11,037

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