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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,010.25	3,014.75	3,014.75	3,017.95	3,010.25	1,090
February 19, 2026	3,006.76	2,997	2,997	3,006.76	2,991.24	35
February 18, 2026	2,994.5	3,000.25	3,000.25	3,006.73	2,994.5	127
February 17, 2026	2,964	2,985.75	2,985.75	2,985.75	2,958.5	21,674
February 16, 2026	2,958.8	2,951.75	2,951.75	2,958.8	2,951.75	2
February 13, 2026	2,958	2,958	2,958	2,958	2,958	0
February 12, 2026	2,983.8	2,950.75	2,950.75	2,983.8	2,950.75	213
February 11, 2026	2,961.2	2,965.5	2,965.5	2,967.34	2,961.2	121
February 10, 2026	2,968.5	2,974.75	2,974.75	2,980.64	2,968.5	542
February 09, 2026	2,964.5	2,959.5	2,959.5	2,964.5	2,947.26	12,785
February 06, 2026	2,924.5	2,933.75	2,933.75	2,933.75	2,924.5	4,738
February 05, 2026	2,912.46	2,920.75	2,920.75	2,920.75	2,912.46	38
February 04, 2026	2,893.14	2,925.75	2,925.75	2,930.78	2,893.14	9,404
February 03, 2026	2,948.5	2,909.75	2,909.75	2,950	2,908.93	5,309
February 02, 2026	2,929.28	2,941.84	2,941.84	2,941.84	2,929.28	5,219
January 30, 2026	2,912.5	2,912.5	2,912.5	2,912.5	2,912.5	0
January 29, 2026	2,906.84	2,900	2,900	2,906.84	2,900	8
January 28, 2026	2,921.5	2,921.5	2,921.5	2,921.5	2,921.5	0
January 27, 2026	2,939	2,946.25	2,946.25	2,946.25	2,939	4,506
January 26, 2026	2,933	2,933	2,933	2,933	2,933	0
January 23, 2026	2,923.5	2,923.5	2,923.5	2,923.5	2,923.5	0
January 22, 2026	2,947.5	2,942.75	2,942.75	2,947.5	2,942.7	25
January 21, 2026	2,924.91	2,916.75	2,916.75	2,924.91	2,911.5	4,583
January 20, 2026	2,903	2,922.5	2,922.5	2,922.5	2,903	3,624
January 19, 2026	2,946.5	2,925.75	2,925.75	2,946.5	2,923.7	121
January 16, 2026	2,964.75	2,964.75	2,964.75	2,964.75	2,964.75	0
January 15, 2026	2,965.45	2,967.25	2,967.25	2,967.25	2,962.24	42
January 14, 2026	2,964.8	2,957.3	2,957.3	2,964.8	2,957.3	11
January 13, 2026	2,956.25	2,956.25	2,956.25	2,956.25	2,956.25	0
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

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