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

34.10

-0.065(-0.19%)

Updated at January 14 05:57PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.79	32.13	32.13	32.13	31.79	11,815
November 20, 2025	32.35	32.06	32.06	32.35	32.06	12,197
November 19, 2025	32.06	32.02	32.02	32.27	31.93	5,752
November 18, 2025	32.26	32.03	32.03	32.26	31.96	15,507
November 17, 2025	32.96	32.7	32.7	32.96	32.7	7,108
November 14, 2025	32.99	32.97	32.97	32.99	32.65	11,921
November 13, 2025	33.58	33.32	33.32	33.58	33.32	12,054
November 12, 2025	33.35	33.47	33.47	33.54	33.35	5,982
November 11, 2025	32.92	33.24	33.24	33.28	32.92	7,120
November 10, 2025	32.77	32.81	32.81	32.88	32.73	10,789
November 07, 2025	32.8	32.48	32.48	32.8	32.38	6,333
November 06, 2025	32.94	32.69	32.69	32.99	32.69	3,769
November 05, 2025	32.72	33.04	33.04	33.08	32.72	8,332
November 04, 2025	32.62	32.88	32.88	32.94	32.49	23,880
November 03, 2025	32.99	32.98	32.98	33.14	32.93	22,547
October 31, 2025	33.17	33.06	33.06	33.19	32.97	180,651
October 30, 2025	33.23	33.24	33.24	33.27	33.08	6,306
October 29, 2025	33.43	33.3	33.3	33.47	33.24	6,050
October 28, 2025	33.61	33.54	33.54	33.61	33.48	3,384
October 27, 2025	33.64	33.67	33.67	33.7	33.57	10,271
October 24, 2025	33.64	33.59	33.59	33.64	33.49	19,793
October 23, 2025	33.53	33.54	33.54	33.59	33.44	9,794
October 22, 2025	33.36	33.42	33.42	33.52	33.36	2,938
October 21, 2025	33.42	33.59	33.59	33.6	33.4	19,661
October 20, 2025	33.29	33.38	33.38	33.38	33.22	13,212
October 17, 2025	32.93	33.12	33.12	33.2	32.78	35,643
October 16, 2025	33.19	33.37	33.37	33.37	33.17	3,401