Xtrackers MSCI Europe ESG UCITS ETF (ETR:XZEP)
Germany · Delayed Price · Currency is EUR 584.80
+1.50 (0.26%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XZEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 584.50 | 586.70 | 584.50 | 584.80 | 584.80 | 0.26% | 12 |
| Sep 21, 2026 | 581.40 | 583.50 | 581.40 | 583.30 | 583.30 | 1.16% | 2 |
| Sep 18, 2026 | 582.20 | 582.20 | 576.60 | 576.60 | 576.60 | -0.94% | - |
| Sep 17, 2026 | 581.00 | 582.10 | 580.70 | 582.10 | 582.10 | 0.97% | - |
| Sep 16, 2026 | 579.70 | 579.70 | 576.50 | 576.50 | 576.50 | 0.65% | - |
| Sep 15, 2026 | 574.40 | 575.40 | 571.90 | 572.80 | 572.80 | -0.45% | 2 |
| Sep 14, 2026 | 575.80 | 576.90 | 575.40 | 575.40 | 575.40 | -0.43% | - |
| Sep 11, 2026 | 577.30 | 580.80 | 577.30 | 577.90 | 577.90 | 0.24% | 1 |
| Sep 10, 2026 | 580.90 | 580.90 | 576.50 | 576.50 | 576.50 | -0.79% | 11 |
| Sep 9, 2026 | 587.20 | 587.20 | 580.00 | 581.10 | 581.10 | -1.54% | 4 |
| Sep 8, 2026 | 589.00 | 590.20 | 589.00 | 590.20 | 590.20 | -0.17% | - |
| Sep 7, 2026 | 591.30 | 591.30 | 590.40 | 591.20 | 591.20 | -0.15% | 1 |
| Sep 4, 2026 | 591.70 | 592.20 | 591.70 | 592.10 | 592.10 | -0.07% | - |
| Sep 3, 2026 | 590.90 | 592.50 | 590.60 | 592.50 | 592.50 | 0.53% | 29 |
| Sep 2, 2026 | 590.60 | 590.60 | 587.40 | 589.40 | 589.40 | -0.14% | - |
| Sep 1, 2026 | 593.70 | 593.70 | 590.20 | 590.20 | 590.20 | -0.35% | 3 |
| Aug 31, 2026 | 596.60 | 596.60 | 592.30 | 592.30 | 592.30 | -0.82% | 1 |
| Aug 28, 2026 | 597.30 | 597.60 | 596.90 | 597.20 | 597.20 | 0.59% | 5 |
| Aug 27, 2026 | 598.60 | 598.60 | 593.70 | 593.70 | 593.70 | -0.64% | - |
| Aug 26, 2026 | 599.70 | 599.70 | 597.50 | 597.50 | 597.50 | -0.28% | 3 |
| Aug 25, 2026 | 599.70 | 600.40 | 599.20 | 599.20 | 599.20 | 0.33% | - |
| Aug 24, 2026 | 596.30 | 597.20 | 596.30 | 597.20 | 597.20 | - | 3 |
| Aug 21, 2026 | 593.50 | 597.20 | 593.50 | 597.20 | 597.20 | 0.67% | 15 |
| Aug 20, 2026 | 593.90 | 594.10 | 593.20 | 593.20 | 593.20 | -0.10% | 13 |
| Aug 19, 2026 | 594.90 | 594.90 | 593.80 | 593.80 | 593.80 | -0.20% | - |
| Aug 18, 2026 | 608.10 | 608.10 | 604.80 | 605.20 | 595.01 | -0.82% | 5 |
| Aug 17, 2026 | 612.10 | 612.40 | 610.20 | 610.20 | 599.92 | - | - |
| Aug 14, 2026 | 613.20 | 613.20 | 610.20 | 610.20 | 599.92 | -0.25% | - |
| Aug 13, 2026 | 612.10 | 612.80 | 611.70 | 611.70 | 601.40 | 0.07% | 1 |
| Aug 12, 2026 | 613.10 | 613.10 | 611.30 | 611.30 | 601.01 | -0.10% | - |
| Aug 11, 2026 | 612.30 | 612.90 | 611.90 | 611.90 | 601.60 | 0.13% | - |
| Aug 10, 2026 | 611.90 | 612.20 | 611.10 | 611.10 | 600.81 | -0.08% | 1 |
| Aug 7, 2026 | 609.00 | 613.20 | 609.00 | 611.60 | 601.30 | 0.61% | - |
| Aug 6, 2026 | 607.30 | 608.50 | 607.30 | 607.90 | 597.66 | 0.40% | 220 |
| Aug 5, 2026 | 607.70 | 607.70 | 604.90 | 605.50 | 595.30 | -0.03% | 3 |
| Aug 4, 2026 | 604.20 | 605.70 | 602.20 | 605.70 | 595.50 | 0.83% | 4 |
| Aug 3, 2026 | 601.10 | 601.10 | 600.30 | 600.70 | 590.58 | 0.47% | 36 |
| Jul 31, 2026 | 604.30 | 604.30 | 597.90 | 597.90 | 587.83 | -0.58% | 1 |
| Jul 30, 2026 | 597.50 | 601.40 | 597.50 | 601.40 | 591.27 | 0.91% | - |
| Jul 29, 2026 | 599.00 | 599.00 | 596.00 | 596.00 | 585.96 | -0.48% | 1 |
| Jul 28, 2026 | 595.30 | 598.90 | 595.10 | 598.90 | 588.81 | 0.59% | 1 |
| Jul 27, 2026 | 601.80 | 603.60 | 595.40 | 595.40 | 585.37 | -0.15% | 210 |
| Jul 24, 2026 | 591.80 | 596.30 | 591.80 | 596.30 | 586.26 | 0.93% | 139 |
| Jul 23, 2026 | 593.20 | 593.20 | 590.80 | 590.80 | 580.85 | -0.96% | - |
| Jul 22, 2026 | 592.70 | 597.50 | 592.70 | 596.50 | 586.45 | 0.03% | 46 |
| Jul 21, 2026 | 594.80 | 596.30 | 594.20 | 596.30 | 586.26 | 0.59% | - |
| Jul 20, 2026 | 593.90 | 596.80 | 592.80 | 592.80 | 582.82 | -0.39% | 59 |
| Jul 17, 2026 | 594.20 | 595.10 | 594.00 | 595.10 | 585.08 | -0.52% | - |
| Jul 16, 2026 | 596.50 | 598.20 | 593.20 | 598.20 | 588.13 | 0.40% | 293 |
| Jul 15, 2026 | 596.90 | 596.90 | 594.60 | 595.80 | 585.77 | 0.25% | - |