Skip to main content
logo
Xtrackers MSCI Europe UCITS ETF (LON:XEOU)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.61
+0.10 (0.43%)
Sep 23, 2026, 8:00 AM GMT

LON:XEOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202623.5923.6123.5923.61-0.44%5
Sep 22, 202623.5323.5423.4923.5123.510.16%9,497
Sep 21, 202623.4823.4823.4323.4723.471.14%1,431
Sep 18, 202623.4623.4623.2123.2123.21-1.34%2,981
Sep 17, 202623.4323.5223.4323.5223.520.90%45,405
Sep 16, 202623.2523.3323.3123.3123.310.55%16,836
Sep 15, 202623.0523.1923.0423.1823.18-0.31%962
Sep 14, 202623.2923.3023.2923.2623.26-0.50%46
Sep 11, 202623.3623.4723.3123.3723.370.38%5,290
Sep 10, 202623.4123.4123.2323.2923.29-0.39%72,420
Sep 9, 202623.6423.6623.4023.3823.38-1.52%17,981
Sep 8, 202623.7423.7723.7323.7423.74-0.06%7,369
Sep 7, 202623.7123.7123.7123.7523.75-0.13%2
Sep 4, 202623.7523.8023.7023.7823.780.24%55,461
Sep 3, 202623.7123.7123.6423.7223.720.39%764
Sep 2, 202623.6223.6623.6223.6323.63-23,326
Sep 1, 202623.8123.8123.6323.6323.63-1.01%42,412
Aug 31, 202623.8723.8723.8723.8723.87-0.25%1
Aug 28, 202623.9123.9323.8923.9323.930.62%3,011
Aug 27, 202623.7923.7923.7923.7823.78-0.82%1
Aug 26, 202624.0224.0424.0023.9823.980.06%11,184
Aug 25, 202623.9823.9823.9123.9723.970.33%6,291
Aug 24, 202623.9023.9023.8423.8923.890.09%714
Aug 21, 202623.8523.9423.8523.8623.860.48%2,235
Aug 20, 202623.7823.7823.7223.7523.75-0.11%4,691
Aug 19, 202623.8423.8423.8023.7723.77-0.16%938
Aug 18, 202623.8323.8723.8223.8123.81-0.50%36,658
Aug 17, 202624.0524.0723.9323.9323.93-0.21%5,004
Aug 14, 202624.0424.0524.0023.9823.98-0.15%2,535
Aug 13, 202624.0524.0524.0524.0224.020.16%40,560
Aug 12, 202624.0424.0723.9823.9823.98-0.20%5,588
Aug 11, 202624.0124.1124.0124.0324.030.04%6,254
Aug 10, 202624.0524.0823.9624.0224.020.02%13,574
Aug 7, 202623.9824.0323.9824.0124.010.24%410
Aug 6, 202624.0124.0123.9623.9523.950.32%26,078
Aug 5, 202623.9324.0523.8523.8823.88-1,842
Aug 4, 202623.8523.9023.8023.8823.880.76%25,497
Aug 3, 202623.7123.7423.6823.7023.700.53%5,780
Jul 31, 202623.7523.8423.5323.5723.57-0.02%9,383
Jul 30, 202623.6123.6523.6123.5823.580.63%210
Jul 29, 202623.4823.4823.4823.4323.43-0.40%1
Jul 28, 202623.4623.5223.4523.5223.520.29%11,840
Jul 27, 202623.5923.5923.4623.4623.460.27%12,285
Jul 24, 202623.3123.3623.3123.3923.390.95%686
Jul 23, 202623.2723.3323.2023.1723.17-1.30%1,073
Jul 22, 202623.2823.5523.2823.4823.480.66%6,081
Jul 21, 202623.2023.3623.2023.3223.320.61%58,204
Jul 20, 202623.2623.3123.1523.1823.18-0.05%27,155
Jul 17, 202623.1723.2023.1023.1923.19-0.46%4,712
Jul 16, 202623.2523.3023.0323.3023.300.19%11,919