Xtrackers MSCI Europe Screened UCITS ETF (LON:XEUM)
London · Delayed Price · Currency is GBP · Price in GBX 15,158
+74 (0.49%)
At close: Sep 4, 2025
LON:XEUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15,155.00 | 15,155.00 | 15,155.00 | 15,155.00 | 15,155.00 | -0.02% | - |
| Sep 4, 2025 | 15,158.00 | 15,158.00 | 15,158.00 | 15,158.00 | 15,158.00 | 0.49% | - |
| Sep 3, 2025 | 15,084.00 | 15,084.00 | 15,084.00 | 15,084.00 | 15,084.00 | 0.39% | - |
| Sep 2, 2025 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | -0.58% | - |
| Sep 1, 2025 | 15,112.00 | 15,112.00 | 15,112.00 | 15,112.00 | 15,112.00 | -0.18% | - |
| Aug 29, 2025 | 15,139.00 | 15,139.00 | 15,139.00 | 15,139.00 | 15,139.00 | -0.39% | - |
| Aug 28, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,199.00 | 15,199.00 | 0.01% | - |
| Aug 27, 2025 | 15,208.00 | 15,208.00 | 15,204.00 | 15,197.00 | 15,197.00 | -0.09% | 2 |
| Aug 26, 2025 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | -1.71% | - |
| Aug 22, 2025 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 0.65% | - |
| Aug 21, 2025 | 15,375.00 | 15,375.00 | 15,375.00 | 15,375.00 | 15,375.00 | -0.22% | - |
| Aug 20, 2025 | 15,409.00 | 15,409.00 | 15,409.00 | 15,409.00 | 15,409.00 | 0.20% | - |
| Aug 19, 2025 | 15,378.00 | 15,378.00 | 15,378.00 | 15,378.00 | 15,378.00 | 1.20% | - |
| Aug 18, 2025 | 15,184.00 | 15,184.00 | 15,184.00 | 15,195.00 | 15,195.00 | -0.15% | 5 |
| Aug 15, 2025 | 15,202.00 | 15,202.00 | 15,202.00 | 15,218.00 | 15,218.00 | 0.57% | 1 |
| Aug 14, 2025 | 15,131.00 | 15,131.00 | 15,131.00 | 15,131.00 | 15,131.00 | 0.20% | - |
| Aug 13, 2025 | 15,074.00 | 15,074.00 | 15,074.00 | 15,101.00 | 15,101.00 | 0.43% | 332 |
| Aug 12, 2025 | 15,036.00 | 15,036.00 | 15,036.00 | 15,036.00 | 15,036.00 | 0.12% | - |
| Aug 11, 2025 | 15,096.00 | 15,096.00 | 15,080.00 | 15,018.00 | 15,018.00 | -0.31% | 662 |
| Aug 8, 2025 | 15,064.00 | 15,064.00 | 15,064.00 | 15,064.00 | 15,064.00 | 0.28% | - |
| Aug 7, 2025 | 15,022.00 | 15,022.00 | 15,022.00 | 15,022.00 | 15,022.00 | 0.69% | - |
| Aug 6, 2025 | 14,916.00 | 14,916.00 | 14,916.00 | 14,919.00 | 14,919.00 | 0.02% | - |
| Aug 5, 2025 | 14,956.00 | 14,956.00 | 14,920.75 | 14,916.00 | 14,916.00 | -0.01% | 37 |
| Aug 4, 2025 | 14,892.00 | 14,892.00 | 14,874.00 | 14,918.00 | 14,918.00 | 1.22% | 3 |
| Aug 1, 2025 | 14,890.00 | 14,890.00 | 14,756.00 | 14,738.00 | 14,738.00 | -1.56% | - |
| Jul 31, 2025 | 15,026.00 | 15,026.00 | 15,026.00 | 14,972.00 | 14,972.00 | -0.97% | - |
| Jul 30, 2025 | 15,098.00 | 15,098.00 | 15,098.00 | 15,118.00 | 15,118.00 | -0.03% | 139 |
| Jul 29, 2025 | 15,148.00 | 15,220.00 | 15,148.00 | 15,122.00 | 15,122.00 | 0.03% | 2,904 |
| Jul 28, 2025 | 15,404.00 | 15,404.00 | 15,274.16 | 15,117.00 | 15,117.00 | -1.01% | 257 |
| Jul 25, 2025 | 15,188.00 | 15,188.00 | 15,188.00 | 15,272.00 | 15,272.00 | 0.30% | - |
| Jul 24, 2025 | 15,210.00 | 15,210.00 | 15,196.00 | 15,226.00 | 15,226.00 | 0.95% | - |
| Jul 23, 2025 | 15,132.00 | 15,132.00 | 15,112.00 | 15,083.00 | 15,083.00 | 0.69% | 139 |
| Jul 22, 2025 | 14,970.00 | 14,970.00 | 14,947.49 | 14,980.00 | 14,980.00 | -0.21% | 36 |
| Jul 21, 2025 | 15,004.19 | 15,004.19 | 15,004.19 | 15,012.00 | 15,012.00 | 0.03% | 199 |
| Jul 18, 2025 | 15,007.00 | 15,007.00 | 15,007.00 | 15,007.00 | 15,007.00 | 0.07% | - |
| Jul 17, 2025 | 14,997.00 | 14,997.00 | 14,997.00 | 14,997.00 | 14,997.00 | 0.62% | - |
| Jul 16, 2025 | 14,896.00 | 14,958.00 | 14,896.00 | 14,904.00 | 14,904.00 | -0.34% | 122 |
| Jul 15, 2025 | 15,088.00 | 15,088.75 | 15,050.00 | 14,955.00 | 14,955.00 | -0.51% | 683 |
| Jul 14, 2025 | 14,967.20 | 14,967.20 | 14,967.20 | 15,031.00 | 15,031.00 | 0.25% | 133 |
| Jul 11, 2025 | 14,993.00 | 14,993.00 | 14,993.00 | 14,993.00 | 14,993.00 | -0.82% | - |
| Jul 10, 2025 | 15,110.00 | 15,110.00 | 15,106.92 | 15,117.00 | 15,117.00 | 0.65% | 378 |
| Jul 9, 2025 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.71% | - |
| Jul 8, 2025 | 14,928.00 | 14,928.00 | 14,928.00 | 14,914.00 | 14,914.00 | 0.64% | - |
| Jul 7, 2025 | 14,830.00 | 14,830.00 | 14,810.00 | 14,819.00 | 14,819.00 | -0.03% | - |
| Jul 4, 2025 | 14,790.00 | 14,790.00 | 14,782.00 | 14,823.00 | 14,823.00 | -0.16% | 381 |
| Jul 3, 2025 | 14,882.00 | 14,882.00 | 14,882.00 | 14,847.00 | 14,847.00 | -0.15% | 78 |
| Jul 2, 2025 | 14,872.00 | 14,872.00 | 14,866.00 | 14,870.00 | 14,870.00 | 0.88% | - |
| Jul 1, 2025 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.25% | - |
| Jun 30, 2025 | 14,703.00 | 14,703.00 | 14,703.00 | 14,703.00 | 14,703.00 | -0.18% | - |
| Jun 27, 2025 | 14,686.00 | 14,686.00 | 14,686.00 | 14,730.00 | 14,730.00 | 1.41% | 33 |