Xtrackers US Equity Enhanced Active UCITS ETF (LON:XEES)
London · Delayed Price · Currency is GBP 30.64
+0.43 (1.42%)
Last updated: Sep 22, 2026, 2:17 PM GMT
LON:XEES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.68 | 30.69 | 30.68 | 30.64 | 30.64 | 0.45% | 1,740 |
| Sep 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.22% | - |
| Sep 18, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.25% | - |
| Sep 17, 2026 | 30.16 | 30.17 | 30.16 | 30.21 | 30.21 | 0.98% | 1,200 |
| Sep 16, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.71% | - |
| Sep 15, 2026 | 29.77 | 29.85 | 29.77 | 29.71 | 29.71 | -0.32% | 1,266 |
| Sep 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.61% | - |
| Sep 11, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.99% | - |
| Sep 10, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.14% | - |
| Sep 9, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.69% | - |
| Sep 8, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.21% | - |
| Sep 7, 2026 | 30.09 | 30.10 | 30.09 | 30.01 | 30.01 | -0.20% | 1,500 |
| Sep 4, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.37% | - |
| Sep 3, 2026 | 30.04 | 30.04 | 30.04 | 30.18 | 30.18 | 0.82% | 300 |
| Sep 2, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.66% | - |
| Sep 1, 2026 | 29.65 | 29.65 | 29.65 | 29.74 | 29.74 | -1.37% | 1,200 |
| Aug 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.88% | - |
| Aug 27, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.56% | - |
| Aug 26, 2026 | 29.63 | 29.63 | 29.63 | 29.72 | 29.72 | 0.51% | 300 |
| Aug 25, 2026 | 29.53 | 29.53 | 29.53 | 29.57 | 29.57 | 0.31% | 300 |
| Aug 24, 2026 | 29.49 | 29.49 | 29.49 | 29.48 | 29.48 | -0.41% | 310 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.05% | - |
| Aug 20, 2026 | 29.69 | 29.69 | 29.68 | 29.59 | 29.59 | -0.91% | 900 |
| Aug 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.10% | - |
| Aug 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.85% | - |
| Aug 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.03% | - |
| Aug 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.35% | - |
| Aug 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.69% | - |
| Aug 12, 2026 | 30.04 | 30.04 | 30.04 | 30.05 | 30.05 | -0.05% | 300 |
| Aug 11, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.09% | - |
| Aug 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.11% | - |
| Aug 7, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.37% | - |
| Aug 6, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.29% | - |
| Aug 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.45% | - |
| Aug 4, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.47% | - |
| Aug 3, 2026 | 29.25 | 29.25 | 29.24 | 29.53 | 29.53 | 2.23% | 1,240 |
| Jul 31, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.63% | - |
| Jul 30, 2026 | 28.76 | 28.77 | 28.76 | 28.71 | 28.71 | -0.92% | 1,240 |
| Jul 29, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.75% | - |
| Jul 28, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.46% | - |
| Jul 27, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.37% | - |
| Jul 24, 2026 | 29.10 | 29.10 | 29.09 | 29.17 | 29.17 | 0.68% | 620 |
| Jul 23, 2026 | 29.11 | 29.11 | 29.11 | 28.97 | 28.97 | -1.48% | 1,240 |
| Jul 22, 2026 | 29.31 | 29.31 | 29.29 | 29.41 | 29.41 | 0.38% | 13,154 |
| Jul 21, 2026 | 29.05 | 29.08 | 29.05 | 29.30 | 29.30 | 0.69% | 1,550 |
| Jul 20, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.89% | - |
| Jul 16, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.01% | - |
| Jul 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.50% | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.01% | - |