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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,867.28	2,869	2,869	2,869	2,867	3,372
December 03, 2025	2,880	2,853.75	2,853.75	2,880	2,853.75	477
December 02, 2025	2,877.5	2,877.5	2,877.5	2,877.5	2,877.5	0
December 01, 2025	2,880.5	2,880.5	2,880.5	2,880.5	2,880.5	0
November 28, 2025	2,873.98	2,879.25	2,879.25	2,879.25	2,873.98	2,036
November 27, 2025	2,870.7	2,869.25	2,869.25	2,870.7	2,869.25	2
November 26, 2025	2,862.74	2,868.75	2,868.75	2,868.75	2,862.74	637
November 25, 2025	2,826.5	2,842	2,842	2,842	2,826.5	12,776
November 24, 2025	2,828.25	2,828.25	2,828.25	2,828.25	2,828.25	0
November 21, 2025	2,817.36	2,819.75	2,819.75	2,821.3	2,817.36	3
November 20, 2025	2,827.75	2,827.75	2,827.75	2,827.75	2,827.75	0
November 19, 2025	2,823.96	2,827	2,827	2,834	2,818.26	5,549
November 18, 2025	2,846.5	2,823.75	2,823.75	2,846.5	2,823.75	730
November 17, 2025	2,906.16	2,878.25	2,878.25	2,906.16	2,878.25	68
November 14, 2025	2,922.47	2,908.75	2,908.75	2,922.47	2,904.66	208
November 13, 2025	2,942	2,942	2,942	2,942	2,942	0
November 12, 2025	2,950.34	2,955.5	2,955.5	2,955.5	2,946.12	2,277
November 11, 2025	2,919.5	2,930.25	2,930.25	2,930.25	2,919.5	696
November 10, 2025	2,881.22	2,882	2,882	2,886.34	2,881.22	1,187
November 07, 2025	2,881.24	2,853.5	2,853.5	2,881.24	2,853.5	479
November 06, 2025	2,909.25	2,878	2,878	2,909.25	2,878	2,960
November 05, 2025	2,887.5	2,910	2,910	2,912.8	2,887.5	475
November 04, 2025	2,890.28	2,895.5	2,895.5	2,895.5	2,890.28	718
November 03, 2025	2,897	2,888	2,888	2,897	2,888	5,446
October 31, 2025	2,905.32	2,901.25	2,901.25	2,905.32	2,899.34	22
October 30, 2025	2,923.5	2,924.75	2,924.75	2,924.75	2,923.5	1,299
October 29, 2025	2,941.5	2,931.75	2,931.75	2,941.5	2,931.75	233
October 28, 2025	2,942.62	2,945.5	2,945.5	2,945.76	2,942.62	380
October 27, 2025	2,942.25	2,942.25	2,942.25	2,942.25	2,942.25	0
October 24, 2025	2,940	2,940	2,940	2,940	2,940	0
October 23, 2025	2,917.66	2,925	2,925	2,925	2,917.66	3
October 22, 2025	2,910.62	2,905.25	2,905.25	2,910.62	2,905.25	972
October 21, 2025	2,904.57	2,913.25	2,913.25	2,913.25	2,903.5	4,309
October 20, 2025	2,883.66	2,902.5	2,902.5	2,902.5	2,883.66	234
October 17, 2025	2,865.28	2,879.5	2,879.5	2,879.5	2,865.28	2,581
October 16, 2025	2,887.5	2,898.25	2,898.25	2,898.25	2,881	1,803
October 15, 2025	2,895.47	2,891	2,891	2,895.47	2,891	23
October 14, 2025	2,870.5	2,881	2,881	2,881	2,866.88	330
October 13, 2025	2,871	2,871	2,871	2,871	2,871	0
October 10, 2025	2,900	2,867.75	2,867.75	2,907.38	2,867.75	493
October 09, 2025	2,906.01	2,899	2,899	2,906.01	2,899	2,801
October 08, 2025	2,908.5	2,908.5	2,908.5	2,908.5	2,908.5	0
October 07, 2025	2,887.75	2,887.75	2,887.75	2,887.75	2,887.75	0
October 06, 2025	2,899.5	2,898	2,898	2,899.5	2,883.24	1,198
October 03, 2025	2,907.42	2,902.75	2,902.75	2,907.42	2,898.74	122
October 02, 2025	2,898.88	2,898.5	2,898.5	2,898.88	2,898.5	4
October 01, 2025	2,859.38	2,877.75	2,877.75	2,877.75	2,858.5	652
September 30, 2025	2,840	2,855.25	2,855.25	2,855.25	2,840	3,384
September 29, 2025	2,841.5	2,848.75	2,848.75	2,848.75	2,839.5	3,704
September 26, 2025	2,831	2,830	2,830	2,831.22	2,826.7	396
September 25, 2025	2,810	2,817.25	2,817.25	2,818	2,810	2,476
September 24, 2025	2,835.23	2,829.75	2,829.75	2,836	2,829.75	863
September 23, 2025	2,846.62	2,847.84	2,847.84	2,847.84	2,846.2	4
September 22, 2025	2,828.5	2,831.75	2,831.75	2,831.75	2,827.62	133
September 19, 2025	2,853.34	2,838.75	2,838.75	2,853.34	2,838.75	7
September 18, 2025	2,841	2,843.25	2,843.25	2,843.25	2,841	160
September 17, 2025	2,812.5	2,808.5	2,808.5	2,816.34	2,808.5	19
September 16, 2025	2,804.16	2,804.25	2,804.25	2,807.34	2,804.16	3
September 15, 2025	2,826.76	2,827.25	2,827.25	2,827.25	2,826.76	20
September 12, 2025	2,831.5	2,823.5	2,823.5	2,831.5	2,823.5	10,772

Xtrackers MSCI Europe ESG UCITS ETF (XZEU.L) LSE