Invesco MSCI Europe UCITS ETF (LON:MXEU)
London · Delayed Price · Currency is GBP · Price in GBX 38,130
-83 (-0.22%)
Sep 23, 2026, 1:00 PM GMT
LON:MXEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38,130.00 | 38,130.00 | 38,130.00 | 38,130.00 | - | -0.22% | 480 |
| Sep 22, 2026 | 38,300.00 | 38,300.00 | 38,300.00 | 38,212.50 | 38,212.50 | 0.22% | 15 |
| Sep 21, 2026 | 37,995.00 | 38,215.00 | 37,995.00 | 38,130.00 | 38,130.00 | 1.10% | 115 |
| Sep 18, 2026 | 37,850.00 | 37,850.00 | 37,850.00 | 37,715.00 | 37,715.00 | -1.35% | 1 |
| Sep 17, 2026 | 38,019.58 | 38,270.00 | 38,019.58 | 38,232.50 | 38,232.50 | 1.06% | 14 |
| Sep 16, 2026 | 37,840.00 | 37,840.00 | 37,840.00 | 37,830.00 | 37,830.00 | 0.58% | 3 |
| Sep 15, 2026 | 37,675.00 | 37,675.00 | 37,675.00 | 37,612.50 | 37,612.50 | -0.32% | 3 |
| Sep 14, 2026 | 37,735.00 | 37,735.00 | 37,735.00 | 37,735.00 | 37,735.00 | -0.65% | - |
| Sep 11, 2026 | 37,982.50 | 37,982.50 | 37,982.50 | 37,982.50 | 37,982.50 | 0.26% | 49 |
| Sep 10, 2026 | 37,885.00 | 37,885.00 | 37,885.00 | 37,885.00 | 37,885.00 | -0.44% | - |
| Sep 9, 2026 | 38,378.39 | 38,378.39 | 38,378.39 | 38,052.50 | 38,052.50 | -1.49% | 26 |
| Sep 8, 2026 | 38,564.33 | 38,564.33 | 38,495.00 | 38,627.50 | 38,627.50 | -0.08% | 14 |
| Sep 7, 2026 | 38,725.00 | 38,725.00 | 38,725.00 | 38,660.00 | 38,660.00 | -0.12% | 1 |
| Sep 4, 2026 | 38,755.00 | 38,755.00 | 38,755.00 | 38,705.00 | 38,705.00 | 0.16% | 1 |
| Sep 3, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,642.50 | 38,642.50 | 0.48% | 2 |
| Sep 2, 2026 | 38,505.00 | 38,505.00 | 38,505.00 | 38,457.50 | 38,457.50 | 0.14% | 1 |
| Sep 1, 2026 | 38,464.81 | 38,464.81 | 38,435.00 | 38,402.50 | 38,402.50 | -1.18% | 2 |
| Aug 28, 2026 | 38,862.50 | 38,862.50 | 38,862.50 | 38,862.50 | 38,862.50 | 0.41% | - |
| Aug 27, 2026 | 38,702.50 | 38,702.50 | 38,702.50 | 38,702.50 | 38,702.50 | -0.76% | - |
| Aug 26, 2026 | 38,989.59 | 39,065.00 | 38,989.59 | 39,000.00 | 39,000.00 | 0.22% | 49 |
| Aug 25, 2026 | 38,915.00 | 38,915.00 | 38,915.00 | 38,915.00 | 38,915.00 | 0.35% | - |
| Aug 24, 2026 | 38,795.00 | 38,795.00 | 38,725.00 | 38,777.50 | 38,777.50 | -0.11% | 3 |
| Aug 21, 2026 | 38,830.00 | 38,830.00 | 38,830.00 | 38,820.00 | 38,820.00 | 0.60% | 1 |
| Aug 20, 2026 | 38,625.00 | 38,625.00 | 38,625.00 | 38,590.00 | 38,590.00 | -0.31% | 7 |
| Aug 19, 2026 | 38,645.27 | 38,705.00 | 38,645.27 | 38,710.00 | 38,710.00 | 0.12% | 94 |
| Aug 18, 2026 | 38,665.00 | 38,665.00 | 38,665.00 | 38,665.00 | 38,665.00 | -0.64% | - |
| Aug 17, 2026 | 38,912.50 | 38,912.50 | 38,912.50 | 38,912.50 | 38,912.50 | 0.02% | - |
| Aug 14, 2026 | 39,048.83 | 39,048.83 | 39,048.83 | 38,905.00 | 38,905.00 | -0.27% | 2 |
| Aug 13, 2026 | 39,210.00 | 39,210.00 | 39,210.00 | 39,010.00 | 39,010.00 | 0.18% | 1 |
| Aug 12, 2026 | 39,040.00 | 39,040.00 | 39,040.00 | 38,940.00 | 38,940.00 | -0.30% | 4 |
| Aug 11, 2026 | 39,057.50 | 39,057.50 | 39,057.50 | 39,057.50 | 39,057.50 | 0.03% | - |
| Aug 10, 2026 | 39,005.00 | 39,010.00 | 39,010.00 | 39,047.50 | 39,047.50 | -0.57% | 39 |
| Aug 7, 2026 | 39,272.50 | 39,272.50 | 39,272.50 | 39,272.50 | 39,272.50 | 0.64% | - |
| Aug 6, 2026 | 39,155.00 | 39,155.00 | 39,125.00 | 39,022.50 | 39,022.50 | 0.13% | 41 |
| Aug 5, 2026 | 38,972.50 | 38,972.50 | 38,972.50 | 38,972.50 | 38,972.50 | 0.09% | - |
| Aug 4, 2026 | 38,760.55 | 38,760.55 | 38,760.55 | 38,937.50 | 38,937.50 | 0.73% | 1 |
| Aug 3, 2026 | 38,655.00 | 38,655.00 | 38,655.00 | 38,655.00 | 38,655.00 | 0.71% | - |
| Jul 31, 2026 | 38,382.50 | 38,382.50 | 38,382.50 | 38,382.50 | 38,382.50 | -0.21% | - |
| Jul 30, 2026 | 38,465.00 | 38,465.00 | 38,465.00 | 38,465.00 | 38,465.00 | 0.75% | - |
| Jul 29, 2026 | 38,177.50 | 38,177.50 | 38,177.50 | 38,177.50 | 38,177.50 | -0.47% | - |
| Jul 28, 2026 | 38,205.05 | 38,205.05 | 38,205.05 | 38,357.50 | 38,357.50 | 0.45% | 2 |
| Jul 27, 2026 | 38,187.50 | 38,187.50 | 38,187.50 | 38,187.50 | 38,187.50 | 0.35% | - |
| Jul 24, 2026 | 37,940.00 | 37,940.00 | 37,940.00 | 38,055.00 | 38,055.00 | 0.85% | 4 |
| Jul 23, 2026 | 37,810.00 | 37,810.00 | 37,810.00 | 37,732.50 | 37,732.50 | -1.16% | 1 |
| Jul 22, 2026 | 38,127.44 | 38,265.00 | 38,127.44 | 38,175.00 | 38,175.00 | 0.66% | 54 |
| Jul 21, 2026 | 37,925.00 | 37,925.00 | 37,925.00 | 37,925.00 | 37,925.00 | 0.76% | - |
| Jul 20, 2026 | 37,570.00 | 37,570.00 | 37,530.00 | 37,640.00 | 37,640.00 | -0.18% | 3 |
| Jul 17, 2026 | 37,707.50 | 37,707.50 | 37,707.50 | 37,707.50 | 37,707.50 | 0.01% | - |
| Jul 16, 2026 | 37,705.00 | 37,705.00 | 37,705.00 | 37,705.00 | 37,705.00 | -0.03% | - |
| Jul 15, 2026 | 37,870.70 | 37,870.70 | 37,870.70 | 37,717.50 | 37,717.50 | -0.51% | 105 |