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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,809.44	2,814.75	2,814.75	2,815.22	2,809.44	3
August 13, 2025	2,808.64	2,810	2,810	2,810	2,808.64	14
August 12, 2025	2,790.72	2,795.5	2,795.5	2,795.5	2,790.72	4
August 11, 2025	2,829.36	2,802.75	2,802.75	2,829.36	2,799.74	52
August 08, 2025	2,811	2,815.75	2,815.75	2,815.75	2,811	4
August 07, 2025	2,793.71	2,812.75	2,812.75	2,816.5	2,793.71	1,672
August 06, 2025	2,802.04	2,791.5	2,791.5	2,802.04	2,791.5	77
August 05, 2025	2,799.34	2,799	2,799	2,799.34	2,793.66	31
August 04, 2025	2,775.74	2,796	2,796	2,796	2,775.74	23,670
August 01, 2025	2,767	2,760.5	2,760.5	2,767	2,760.5	3,482
July 31, 2025	2,819.22	2,807.75	2,807.75	2,819.22	2,807.75	4
July 30, 2025	2,852.5	2,825.75	2,825.75	2,852.5	2,825.75	92
July 29, 2025	2,878.19	2,841.5	2,841.5	2,878.19	2,841.5	1,058
July 28, 2025	2,915.7	2,860.25	2,860.25	2,915.7	2,860.25	80
July 25, 2025	2,882.07	2,892.5	2,892.5	2,892.5	2,882.07	52
July 24, 2025	2,877.2	2,884	2,884	2,884	2,877.2	153
July 23, 2025	2,877.73	2,862.25	2,862.25	2,877.73	2,862.25	34
July 22, 2025	2,852.36	2,854	2,854	2,854	2,852.36	29
July 21, 2025	2,863.22	2,862.25	2,862.25	2,863.22	2,856.78	7
July 18, 2025	2,859.75	2,859.75	2,859.75	2,859.75	2,859.75	0
July 17, 2025	2,858	2,857.5	2,857.5	2,859.5	2,853.74	6,771
July 16, 2025	2,855	2,846.75	2,846.75	2,855	2,845.5	974
July 15, 2025	2,870	2,848	2,848	2,870	2,848	353
July 14, 2025	2,843.72	2,863	2,863	2,863	2,843.72	12
July 11, 2025	2,852.25	2,852.25	2,852.25	2,852.25	2,852.25	0
July 10, 2025	2,877	2,876.25	2,876.25	2,877	2,876.25	6,977
July 09, 2025	2,857.8	2,856.25	2,856.25	2,857.8	2,856.25	4
July 08, 2025	2,835.8	2,843.5	2,843.5	2,846	2,835.8	20,133
July 07, 2025	2,827	2,827	2,827	2,827	2,827	0
July 04, 2025	2,823.78	2,826.5	2,826.5	2,826.5	2,823.78	234
July 03, 2025	2,831.76	2,823.75	2,823.75	2,831.76	2,823.7	136
July 02, 2025	2,810	2,824	2,824	2,826.38	2,810	787
July 01, 2025	2,808.5	2,809	2,809	2,809.8	2,807.2	384
June 30, 2025	2,804.5	2,805.5	2,805.5	2,805.5	2,804.5	3,076
June 27, 2025	2,798.62	2,807	2,807	2,807	2,798.62	16
June 26, 2025	2,760	2,764	2,764	2,766	2,760	60,682
June 25, 2025	2,777.5	2,767.5	2,767.5	2,778.5	2,767.5	27,912
June 24, 2025	2,790.5	2,790.5	2,790.5	2,791.3	2,782.22	1,646
June 23, 2025	2,764.82	2,763.75	2,763.75	2,764.82	2,763.75	2
June 20, 2025	2,781.26	2,776.75	2,776.75	2,781.26	2,776.24	9
June 19, 2025	2,774.26	2,766.25	2,766.25	2,781.16	2,766.25	7
June 18, 2025	2,800	2,795.25	2,795.25	2,800	2,795.25	16
June 17, 2025	2,801.5	2,800	2,800	2,801.5	2,797.3	25
June 16, 2025	2,813.3	2,823.25	2,823.25	2,828.26	2,813.3	215

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