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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,831	2,830	2,830	2,831.22	2,826.7	396
September 25, 2025	2,810	2,817.25	2,817.25	2,818	2,810	2,476
September 24, 2025	2,835.23	2,829.75	2,829.75	2,836	2,829.75	863
September 23, 2025	2,846.62	2,847.84	2,847.84	2,847.84	2,846.2	4
September 22, 2025	2,828.5	2,831.75	2,831.75	2,831.75	2,827.62	133
September 19, 2025	2,853.34	2,838.75	2,838.75	2,853.34	2,838.75	7
September 18, 2025	2,841	2,843.25	2,843.25	2,843.25	2,841	160
September 17, 2025	2,812.5	2,808.5	2,808.5	2,816.34	2,808.5	19
September 16, 2025	2,804.16	2,804.25	2,804.25	2,807.34	2,804.16	3
September 15, 2025	2,826.76	2,827.25	2,827.25	2,827.25	2,826.76	20
September 12, 2025	2,831.5	2,823.5	2,823.5	2,831.5	2,823.5	10,772
September 11, 2025	2,823.83	2,824.75	2,824.75	2,824.75	2,823.83	352
September 10, 2025	2,821.8	2,817.5	2,817.5	2,821.8	2,817.5	8,144
September 09, 2025	2,835.5	2,828.75	2,828.75	2,835.5	2,824.24	7,551
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

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