Xtrackers MSCI Europe ESG UCITS ETF 1C (XZEU.L) LSE

2,835.25

-6.5(-0.23%)

Updated at April 02 03:55PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,816.68	2,835.25	2,835.25	2,837.86	2,816.68	44
April 01, 2026	2,839	2,841.75	2,841.75	2,847.5	2,831.5	8,476
March 31, 2026	2,746	2,765.5	2,765.5	2,765.5	2,742	9,972
March 30, 2026	2,719.71	2,736	2,736	2,742.5	2,718.5	2,329
March 27, 2026	2,719.84	2,718.25	2,718.25	2,719.84	2,718.25	4
March 26, 2026	2,748.5	2,737	2,737	2,754	2,737	9,097
March 25, 2026	2,771	2,771.75	2,771.75	2,771.75	2,771	1,016
March 24, 2026	2,731.5	2,744	2,744	2,744	2,731.5	9,162
March 23, 2026	2,660	2,666	2,666	2,666	2,660	9,185
March 20, 2026	2,751.5	2,719.5	2,719.5	2,751.5	2,719.5	8,426
March 19, 2026	2,781.5	2,749.25	2,749.25	2,781.5	2,749.25	56,162
March 18, 2026	2,872.66	2,832.75	2,832.75	2,872.66	2,832.75	38
March 17, 2026	2,861.24	2,855.75	2,855.75	2,863.76	2,855.75	96
March 16, 2026	2,849.76	2,841.25	2,841.25	2,849.76	2,841.25	12
March 13, 2026	2,838.5	2,830.5	2,830.5	2,861	2,830.5	40,669
March 12, 2026	2,850.21	2,839.25	2,839.25	2,850.21	2,831.76	985
March 11, 2026	2,856.5	2,853	2,853	2,859.29	2,851.5	3,579
March 10, 2026	2,906.36	2,886.25	2,886.25	2,906.36	2,886.25	15
March 09, 2026	2,798	2,838.75	2,838.75	2,840.5	2,798	2,847
March 06, 2026	2,892.5	2,858.5	2,858.5	2,892.5	2,858.5	3,196
March 05, 2026	2,931.19	2,901.25	2,901.25	2,931.19	2,901.25	42
March 04, 2026	2,892.78	2,909.5	2,909.5	2,909.5	2,892.78	14,001
March 03, 2026	2,899.5	2,887.25	2,887.25	2,903.69	2,876.82	1,268
March 02, 2026	3,004	2,991.5	2,991.5	3,004	2,987.5	14,068
February 27, 2026	3,055.52	3,065	3,065	3,065	3,055.52	62
February 26, 2026	3,028.86	3,034	3,034	3,034	3,028.86	558
February 25, 2026	3,018.75	3,018.75	3,018.75	3,018.75	3,018.75	0
February 24, 2026	3,000.32	2,991.75	2,991.75	3,000.32	2,991.75	59,851
February 23, 2026	3,003.3	2,991.75	2,991.75	3,003.3	2,991.75	332
February 20, 2026	3,010.25	3,014.75	0	3,017.95	3,010.25	1,090
February 19, 2026	3,006.76	2,997	0	3,006.76	2,991.24	35
February 18, 2026	2,994.5	3,000.25	0	3,006.73	2,994.5	127
February 17, 2026	2,964	2,985.75	0	2,985.75	2,958.5	21,674
February 16, 2026	2,958.8	2,951.75	0	2,958.8	2,951.75	2
February 13, 2026	2,958	2,958	0	2,958	2,958	0
February 12, 2026	2,983.8	2,950.75	0	2,983.8	2,950.75	213
February 11, 2026	2,961.2	2,965.5	0	2,967.34	2,961.2	121
February 10, 2026	2,968.5	2,974.75	0	2,980.64	2,968.5	542
February 09, 2026	2,964.5	2,959.5	0	2,964.5	2,947.26	12,785
February 06, 2026	2,924.5	2,933.75	0	2,933.75	2,924.5	4,738
February 05, 2026	2,912.46	2,920.75	0	2,920.75	2,912.46	38
February 04, 2026	2,893.14	2,925.75	0	2,930.78	2,893.14	9,404
February 03, 2026	2,948.5	2,909.75	0	2,950	2,908.93	5,309
February 02, 2026	2,929.28	2,937.75	0	2,941.84	2,929.28	5,219
January 30, 2026	2,912.5	2,912.5	0	2,912.5	2,912.5	0
January 29, 2026	2,906.84	2,900	0	2,906.84	2,900	8
January 28, 2026	2,921.5	2,921.5	0	2,921.5	2,921.5	0
January 27, 2026	2,939	2,946.25	0	2,946.25	2,939	4,506
January 26, 2026	2,933	2,933	0	2,933	2,933	0
January 23, 2026	2,923.5	2,923.5	0	2,923.5	2,923.5	0
January 22, 2026	2,947.5	2,942.75	0	2,947.5	2,942.7	25
January 21, 2026	2,924.91	2,916.75	0	2,924.91	2,911.5	4,583
January 20, 2026	2,903	2,922.5	0	2,922.5	2,903	3,624
January 19, 2026	2,946.5	2,925.75	0	2,946.5	2,923.7	121
January 16, 2026	2,964.75	2,964.75	0	2,964.75	2,964.75	0
January 15, 2026	2,965.45	2,967.25	0	2,967.25	2,962.24	42
January 14, 2026	2,964.8	2,956.25	0	2,964.8	2,956.25	11
January 13, 2026	2,956.25	2,956.25	0	2,956.25	2,956.25	0
January 12, 2026	2,957.5	2,966.25	0	2,967.5	2,957.5	4,083
January 09, 2026	2,948.5	2,961.75	0	2,961.75	2,948.5	20,240