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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	33.23	33.23	33.23	33.28	33.17	9,010
October 14, 2025	32.85	33.03	33.03	33.04	32.84	12,034
October 13, 2025	33.02	33.09	33.09	33.17	32.96	8,898
October 10, 2025	33.38	32.96	32.96	33.4	32.96	10,257
October 09, 2025	33.46	33.31	33.31	33.48	33.31	28,065
October 08, 2025	33.29	33.56	33.56	33.58	33.29	15,169
October 07, 2025	33.32	33.26	33.26	33.39	33.24	10,928
October 06, 2025	33.3	33.35	33.35	33.38	33.19	11,302
October 03, 2025	33.28	33.34	33.34	33.35	33.2	28,289
October 02, 2025	33.22	33.21	33.21	33.3	33.15	7,868
October 01, 2025	32.73	33.05	33.05	33.08	32.73	13,573
September 30, 2025	32.55	32.71	32.71	32.71	32.43	5,782
September 29, 2025	32.52	32.56	32.56	32.63	32.48	8,132
September 26, 2025	32.31	32.46	32.46	32.5	32.31	9,335
September 25, 2025	32.28	32.22	32.22	32.34	32.16	26,724
September 24, 2025	32.4	32.4	32.4	32.47	32.37	11,558
September 23, 2025	32.55	32.54	32.54	32.67	32.54	12,588
September 22, 2025	32.53	32.47	32.47	32.53	32.39	55,465
September 19, 2025	32.65	32.57	32.57	32.7	32.57	5,674
September 18, 2025	32.55	32.7	32.7	32.72	32.55	10,584
September 17, 2025	32.38	32.41	32.41	32.42	32.35	7,518
September 16, 2025	32.65	32.31	32.31	32.66	32.28	10,131
September 15, 2025	32.73	32.69	32.69	32.83	32.65	7,749
September 12, 2025	32.72	32.65	32.65	32.73	32.58	37,857

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