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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.61	32.69	32.69	32.7	32.55	106,056
September 10, 2025	32.83	32.55	32.55	32.88	32.52	8,475
September 09, 2025	32.72	32.63	32.63	32.75	32.62	10,635
September 08, 2025	32.6	32.69	32.69	32.7	32.51	9,976
September 05, 2025	32.56	32.51	32.51	32.64	32.44	21,311
September 04, 2025	32.33	32.49	32.49	32.52	32.33	30,989
September 03, 2025	32.11	32.23	32.23	32.26	32	15,023
September 02, 2025	32.47	31.96	31.96	32.47	31.96	4,690
September 01, 2025	32.55	32.49	32.49	32.55	32.43	10,334
August 29, 2025	32.63	32.42	32.42	32.63	32.42	7,491
August 28, 2025	32.87	32.69	32.69	32.9	32.66	11,670
August 27, 2025	32.78	32.78	32.78	32.79	32.7	43,407
August 26, 2025	32.74	32.7	32.7	32.8	32.67	13,128
August 25, 2025	33.09	32.99	32.99	33.17	32.98	2,981
August 22, 2025	32.99	33.2	33.2	33.26	32.99	2,936
August 21, 2025	33.04	33.03	33.03	33.08	32.9	9,832
August 20, 2025	32.95	33.1	33.1	33.11	32.95	34,370
August 19, 2025	32.85	32.98	32.98	33.06	32.82	10,555
August 18, 2025	32.79	32.78	32.78	32.79	32.66	8,672

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