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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	2,957.5	2,966.25	2,966.25	2,967.5	2,957.5	4,083
January 09, 2026	2,948.5	2,961.75	2,961.75	2,961.75	2,948.5	20,240
January 08, 2026	2,937	2,940	2,940	2,940	2,936	8,216
January 07, 2026	2,944.38	2,947	2,947	2,949.5	2,940.84	1,347
January 06, 2026	2,933.34	2,945	2,945	2,945	2,933.34	2
January 05, 2026	2,923.5	2,932.5	2,932.5	2,932.5	2,906	7,715
January 02, 2026	2,924.32	2,910.5	2,910.5	2,928.5	2,910.5	14,975
December 31, 2025	2,915	2,915	2,915	2,915	2,915	0
December 30, 2025	2,929.25	2,929.25	2,929.25	2,929.25	2,929.25	0
December 29, 2025	2,912.5	2,913	2,913	2,918.38	2,912.5	1,503
December 24, 2025	2,913.44	2,915.5	2,915.5	2,915.5	2,913.44	12
December 23, 2025	2,914.5	2,914.5	2,914.5	2,914.5	2,914.5	0
December 22, 2025	2,909.5	2,909.5	2,909.5	2,909.5	2,909.5	0
December 19, 2025	2,905.14	2,919.75	2,919.75	2,919.75	2,905.14	38
December 18, 2025	2,907	2,907	2,907	2,907	2,907	0
December 17, 2025	2,898	2,888	2,888	2,901.82	2,888	3,909
December 16, 2025	2,886	2,886	2,886	2,886	2,886	0
December 15, 2025	2,894.75	2,905	2,905	2,905	2,894.75	57
December 12, 2025	2,900.84	2,882.5	2,882.5	2,901.66	2,882.5	305
December 11, 2025	2,879.5	2,879.5	2,879.5	2,879.5	2,879.5	0
December 10, 2025	2,857.84	2,858.5	2,858.5	2,858.5	2,857.38	9
December 09, 2025	2,856.7	2,856.75	2,856.75	2,856.75	2,855.76	3
December 08, 2025	2,859.3	2,856.25	2,856.25	2,859.3	2,853.2	6
December 05, 2025	2,878.3	2,869	2,869	2,878.3	2,869	49
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

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