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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.9	32.74	32.74	32.92	32.74	22,941
August 14, 2025	32.61	32.77	32.77	32.77	32.61	20,918
August 13, 2025	32.46	32.55	32.55	32.55	32.46	2,454
August 12, 2025	32.52	32.33	32.33	32.53	32.27	11,052
August 11, 2025	32.6	32.39	32.39	32.6	32.39	11,572
August 08, 2025	32.49	32.44	32.44	32.49	32.36	7,893
August 07, 2025	32.14	32.46	32.46	32.51	32.11	19,233
August 06, 2025	32.22	32.02	32.02	32.22	31.97	32,876
August 05, 2025	32.26	32.12	32.12	32.29	32.12	12,885
August 04, 2025	31.87	32.14	32.14	32.14	31.86	9,316
August 01, 2025	32.05	31.67	31.67	32.07	31.65	96,974
July 31, 2025	32.82	32.48	32.48	32.91	32.48	6,374
July 30, 2025	32.73	32.71	32.71	32.88	32.71	5,995
July 29, 2025	33.13	32.87	32.87	33.32	32.87	29,412
July 28, 2025	33.41	33.05	33.05	33.41	33	4,951
July 25, 2025	33.03	33.1	33.1	33.15	33	2,542
July 24, 2025	33.21	33.14	33.14	33.34	33.13	4,548
July 23, 2025	33.12	33.1	33.1	33.21	33.08	8,278
July 22, 2025	32.99	32.89	32.89	33	32.77	6,430
July 21, 2025	33.08	33.01	33.01	33.09	32.98	5,547
July 18, 2025	33.22	33.02	33.02	33.22	32.98	2,207
July 17, 2025	32.97	33.07	33.07	33.09	32.97	20,871
July 16, 2025	32.81	32.7	32.7	32.92	32.7	4,831
July 15, 2025	33.03	32.85	32.85	33.09	32.85	5,356
July 14, 2025	32.77	32.94	32.94	32.94	32.77	17,549
July 11, 2025	33.26	32.96	32.96	33.27	32.96	3,601
July 10, 2025	33.31	33.39	33.39	33.41	33.3	8,616
July 09, 2025	32.98	33.16	33.16	33.19	32.98	3,516
July 08, 2025	32.89	33	33	33	32.81	3,704
July 07, 2025	32.7	32.87	32.87	32.89	32.7	11,037
July 04, 2025	32.69	32.69	32.69	32.78	32.58	30,155
July 03, 2025	32.72	32.83	32.83	32.83	32.67	12,878
July 02, 2025	32.81	32.64	32.64	32.87	32.56	15,029
July 01, 2025	32.84	32.69	32.69	32.84	32.54	35,587
June 30, 2025	32.92	32.72	32.72	32.97	32.72	24,123
June 27, 2025	32.65	32.9	32.9	32.9	32.65	12,067
June 26, 2025	32.53	32.44	32.44	32.53	32.34	13,840
June 25, 2025	32.72	32.42	32.42	32.72	32.42	22,626
June 24, 2025	32.9	32.69	32.69	32.9	32.64	4,129
June 23, 2025	32.29	32.28	32.28	32.45	32.22	9,315
June 20, 2025	32.59	32.49	32.49	32.69	32.47	5,465
June 19, 2025	32.51	32.41	32.41	32.55	32.41	1,415
June 18, 2025	32.8	32.66	32.66	32.8	32.59	2,802
June 17, 2025	32.86	32.79	32.79	32.91	32.75	6,729
June 16, 2025	33.05	33.11	33.11	33.17	32.99	9,563
June 13, 2025	32.92	33	33	33.15	32.92	7,398
June 12, 2025	33.32	33.33	33.33	33.41	33.21	14,838
June 11, 2025	33.63	33.51	33.51	33.67	33.51	15,447
June 10, 2025	33.65	33.63	33.63	33.69	33.56	6,748
June 09, 2025	33.71	33.6	33.6	33.71	33.6	2,641
June 06, 2025	33.52	33.67	33.67	33.69	33.5	3,979
June 05, 2025	33.53	33.52	33.52	33.64	33.37	21,128
June 04, 2025	33.33	33.48	33.48	33.5	33.33	8,409
June 03, 2025	33.32	33.21	33.21	33.32	33.11	12,498
June 02, 2025	33.21	33.28	33.28	33.28	32.97	24,125
May 30, 2025	33.22	33.26	33.26	33.4	33.22	9,401
May 29, 2025	33.42	33.13	33.13	33.42	33.12	3,261
May 28, 2025	33.38	33.16	33.16	33.43	33.16	8,183
May 27, 2025	33.41	33.45	33.45	33.57	33.41	43,624
May 26, 2025	33.45	33.46	33.46	33.47	33.31	9,539

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