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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,823.83	2,824.75	2,824.75	2,824.75	2,823.83	352
September 10, 2025	2,821.8	2,817.5	2,817.5	2,821.8	2,817.5	8,144
September 09, 2025	2,835.5	2,828.75	2,828.75	2,835.5	2,824.24	7,551
September 08, 2025	2,828.88	2,838	2,838	2,838	2,828.88	2
September 05, 2025	2,818.75	2,818.75	2,818.75	2,818.75	2,818.75	0
September 04, 2025	2,819	2,819	2,819	2,819	2,819	268
September 03, 2025	2,796.72	2,798.25	2,798.25	2,798.5	2,791.75	722
September 02, 2025	2,791.47	2,787	2,787	2,799.26	2,787	3,967
September 01, 2025	2,805.75	2,805.75	2,805.75	2,805.75	2,805.75	0
August 29, 2025	2,817.5	2,809.5	2,809.5	2,817.5	2,809.5	616
August 28, 2025	2,836	2,823.25	2,823.25	2,836	2,823.25	138
August 27, 2025	2,826	2,824.25	2,824.25	2,826	2,823.2	5,144
August 26, 2025	2,830.84	2,826.5	2,826.5	2,830.84	2,826.5	164
August 22, 2025	2,874.25	2,874.25	2,874.25	2,874.25	2,874.25	0
August 21, 2025	2,866.03	2,856.75	2,856.75	2,866.03	2,854.28	180
August 20, 2025	2,845.76	2,867.5	2,867.5	2,867.5	2,845.76	36
August 19, 2025	2,849.66	2,856	2,856	2,856	2,849.66	28
August 18, 2025	2,830.5	2,830.5	2,830.5	2,830.5	2,830.5	0
August 15, 2025	2,829.5	2,829	2,829	2,829.5	2,829	156

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