Skip to main content
logo
Xtrackers MSCI Europe UCITS ETF (ETR:XMEU)
Germany flag Germany · Delayed Price · Currency is EUR
118.64
-0.44 (-0.37%)
At close: Sep 23, 2026

ETR:XMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026119.12119.64118.66119.08119.080.15%25,498
Sep 21, 2026118.48119.18118.36118.90118.900.97%11,137
Sep 18, 2026118.84118.96117.60117.76117.76-1.13%39,448
Sep 17, 2026118.66119.18118.58119.10119.100.92%17,707
Sep 16, 2026118.08118.34117.70118.02118.020.48%11,902
Sep 15, 2026117.48117.88116.76117.46117.46-0.46%29,704
Sep 14, 2026118.26118.54117.64118.00118.00-0.37%34,158
Sep 11, 2026118.18118.98118.08118.44118.440.54%32,036
Sep 10, 2026118.80118.94117.80117.80117.80-0.81%14,496
Sep 9, 2026119.98120.02118.50118.76118.76-1.48%9,684
Sep 8, 2026120.34120.60119.86120.54120.54-0.03%13,202
Sep 7, 2026120.44120.74120.18120.58120.580.02%9,699
Sep 4, 2026120.16120.68120.16120.56120.560.08%23,222
Sep 3, 2026119.96120.52119.82120.46120.460.48%7,023
Sep 2, 2026120.04120.12119.22119.88119.88-0.15%8,903
Sep 1, 2026120.70120.84119.76120.06120.06-0.41%42,774
Aug 31, 2026121.46121.52120.56120.56120.56-0.81%20,796
Aug 28, 2026121.58121.58121.26121.54121.540.53%42,315
Aug 27, 2026121.68121.70120.66120.90120.90-0.69%15,805
Aug 26, 2026122.06122.20121.74121.74121.74-0.08%11,204
Aug 25, 2026121.86122.06121.58121.84121.840.38%9,009
Aug 24, 2026121.22121.58121.14121.38121.38-18,196
Aug 21, 2026120.78121.40120.78121.38121.380.60%11,686
Aug 20, 2026120.82120.90120.38120.66120.66-0.07%10,131
Aug 19, 2026120.98121.12120.74120.74120.74-0.20%11,155
Aug 18, 2026121.56121.58120.98120.98120.98-0.61%15,027
Aug 17, 2026122.34122.48121.72121.72121.72-0.21%17,252
Aug 14, 2026122.36122.38121.96121.98121.98-0.25%20,670
Aug 13, 2026122.50122.60122.20122.28122.280.10%21,618
Aug 12, 2026122.52122.62121.98122.16122.16-0.11%18,866
Aug 11, 2026122.46122.80122.06122.30122.300.02%14,232
Aug 10, 2026122.32122.52122.06122.28122.280.05%23,855
Aug 7, 2026122.14122.84122.04122.22122.220.30%22,346
Aug 6, 2026121.94122.38121.86121.86121.860.20%8,002
Aug 5, 2026122.12122.20121.40121.62121.62-25,074
Aug 4, 2026121.58121.74121.16121.62121.620.71%14,705
Aug 3, 2026120.66120.88120.42120.76120.760.43%16,594
Jul 31, 2026120.98121.54119.80120.24120.24-0.03%11,044
Jul 30, 2026119.44120.50119.36120.28120.280.70%8,078
Jul 29, 2026120.00120.22119.14119.44119.44-0.30%12,211
Jul 28, 2026119.46119.80119.18119.80119.800.42%17,762
Jul 27, 2026120.32120.46119.30119.30119.300.05%12,217
Jul 24, 2026118.24119.30118.24119.24119.240.78%28,418
Jul 23, 2026119.08119.38117.98118.32118.32-1.25%17,884
Jul 22, 2026118.78120.10118.78119.82119.820.59%10,942
Jul 21, 2026118.74119.12118.34119.12119.120.64%34,462
Jul 20, 2026118.44119.20118.34118.36118.36-0.19%12,570
Jul 17, 2026118.34118.66118.04118.58118.58-0.39%10,162
Jul 16, 2026118.86119.04117.90119.04119.040.12%13,397
Jul 15, 2026118.80118.98118.36118.90118.900.24%15,223