Xtrackers MSCI Europe Screened UCITS ETF (LON:XEUM)
London · Delayed Price · Currency is GBP · Price in GBX 17,860
+31 (0.17%)
At close: Sep 22, 2026
LON:XEUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 0.17% | - |
| Sep 21, 2026 | 17,829.00 | 17,829.00 | 17,829.00 | 17,829.00 | 17,829.00 | 1.20% | - |
| Sep 18, 2026 | 17,817.01 | 17,838.00 | 17,794.00 | 17,617.00 | 17,617.00 | -1.41% | 26 |
| Sep 17, 2026 | 17,786.64 | 17,786.64 | 17,786.64 | 17,869.00 | 17,869.00 | 1.03% | 42 |
| Sep 16, 2026 | 17,716.00 | 17,716.00 | 17,716.00 | 17,687.00 | 17,687.00 | 0.77% | 331 |
| Sep 15, 2026 | 17,551.00 | 17,551.00 | 17,551.00 | 17,551.00 | 17,551.00 | -0.27% | - |
| Sep 14, 2026 | 17,599.00 | 17,599.00 | 17,599.00 | 17,599.00 | 17,599.00 | -0.65% | - |
| Sep 11, 2026 | 17,732.11 | 17,750.00 | 17,732.11 | 17,715.00 | 17,715.00 | 0.21% | 140 |
| Sep 10, 2026 | 17,732.28 | 17,732.28 | 17,732.28 | 17,678.00 | 17,678.00 | -0.42% | 15 |
| Sep 9, 2026 | 17,752.00 | 17,752.00 | 17,752.00 | 17,752.00 | 17,752.00 | -1.42% | - |
| Sep 8, 2026 | 18,008.00 | 18,008.00 | 18,008.00 | 18,008.00 | 18,008.00 | -0.14% | - |
| Sep 7, 2026 | 18,034.00 | 18,034.00 | 18,034.00 | 18,034.00 | 18,034.00 | -0.17% | - |
| Sep 4, 2026 | 18,064.00 | 18,064.00 | 18,064.00 | 18,064.00 | 18,064.00 | 0.10% | - |
| Sep 3, 2026 | 18,046.00 | 18,046.00 | 18,046.00 | 18,046.00 | 18,046.00 | 0.52% | - |
| Sep 2, 2026 | 17,942.00 | 17,942.00 | 17,900.00 | 17,953.00 | 17,953.00 | 0.09% | 1 |
| Sep 1, 2026 | 17,882.00 | 17,882.00 | 17,882.00 | 17,936.00 | 17,936.00 | -1.19% | 1 |
| Aug 28, 2026 | 18,179.53 | 18,179.53 | 18,179.53 | 18,152.00 | 18,152.00 | 0.40% | 44 |
| Aug 27, 2026 | 18,199.80 | 18,199.80 | 18,199.80 | 18,080.00 | 18,080.00 | -0.69% | 1 |
| Aug 26, 2026 | 18,205.00 | 18,205.00 | 18,205.00 | 18,205.00 | 18,205.00 | 0.07% | - |
| Aug 25, 2026 | 18,192.00 | 18,192.00 | 18,192.00 | 18,192.00 | 18,192.00 | 0.38% | - |
| Aug 24, 2026 | 18,123.00 | 18,123.00 | 18,123.00 | 18,123.00 | 18,123.00 | -0.05% | - |
| Aug 21, 2026 | 18,042.21 | 18,055.52 | 18,042.21 | 18,132.00 | 18,132.00 | 0.50% | 90 |
| Aug 20, 2026 | 18,042.00 | 18,042.00 | 18,042.00 | 18,042.00 | 18,042.00 | -0.15% | - |
| Aug 19, 2026 | 18,069.00 | 18,069.00 | 18,069.00 | 18,069.00 | 18,069.00 | 0.09% | - |
| Aug 18, 2026 | 18,053.00 | 18,053.00 | 18,053.00 | 18,053.00 | 18,053.00 | -0.67% | - |
| Aug 17, 2026 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | -0.08% | - |
| Aug 14, 2026 | 18,190.00 | 18,190.00 | 18,190.00 | 18,190.00 | 18,190.00 | -0.13% | - |
| Aug 13, 2026 | 18,213.00 | 18,213.00 | 18,213.00 | 18,213.00 | 18,213.00 | 0.08% | - |
| Aug 12, 2026 | 18,199.00 | 18,199.00 | 18,199.00 | 18,199.00 | 18,199.00 | -0.18% | - |
| Aug 11, 2026 | 18,232.00 | 18,232.00 | 18,232.00 | 18,232.00 | 18,232.00 | -0.03% | - |
| Aug 10, 2026 | 18,237.00 | 18,237.00 | 18,237.00 | 18,237.00 | 18,237.00 | -0.13% | - |
| Aug 7, 2026 | 18,244.33 | 18,293.60 | 18,244.33 | 18,261.00 | 18,261.00 | 0.36% | 113 |
| Aug 6, 2026 | 18,196.00 | 18,196.00 | 18,196.00 | 18,196.00 | 18,196.00 | 0.16% | - |
| Aug 5, 2026 | 18,190.00 | 18,242.00 | 18,164.00 | 18,167.00 | 18,167.00 | 0.12% | 487 |
| Aug 4, 2026 | 18,144.00 | 18,144.00 | 18,144.00 | 18,145.00 | 18,145.00 | 0.72% | 1 |
| Aug 3, 2026 | 18,050.00 | 18,050.00 | 18,050.00 | 18,015.00 | 18,015.00 | 0.65% | - |
| Jul 31, 2026 | 17,899.00 | 17,899.00 | 17,899.00 | 17,899.00 | 17,899.00 | -0.29% | - |
| Jul 30, 2026 | 17,951.00 | 17,951.00 | 17,951.00 | 17,951.00 | 17,951.00 | 0.81% | - |
| Jul 29, 2026 | 17,806.00 | 17,806.00 | 17,806.00 | 17,806.00 | 17,806.00 | -0.45% | - |
| Jul 28, 2026 | 17,808.00 | 17,808.00 | 17,748.02 | 17,887.00 | 17,887.00 | 0.45% | 90 |
| Jul 27, 2026 | 17,908.00 | 17,908.00 | 17,830.00 | 17,807.00 | 17,807.00 | 0.38% | - |
| Jul 24, 2026 | 17,746.00 | 17,746.00 | 17,746.00 | 17,739.00 | 17,739.00 | 0.82% | - |
| Jul 23, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,595.00 | 17,595.00 | -1.06% | 31 |
| Jul 22, 2026 | 17,814.00 | 17,814.00 | 17,814.00 | 17,783.00 | 17,783.00 | 0.61% | - |
| Jul 21, 2026 | 17,538.00 | 17,538.00 | 17,538.00 | 17,676.00 | 17,676.00 | 0.80% | - |
| Jul 20, 2026 | 17,540.00 | 17,540.00 | 17,540.00 | 17,535.00 | 17,535.00 | -0.22% | - |
| Jul 17, 2026 | 17,573.00 | 17,573.00 | 17,573.00 | 17,573.00 | 17,573.00 | -0.11% | - |
| Jul 16, 2026 | 17,520.68 | 17,520.68 | 17,520.68 | 17,592.00 | 17,592.00 | -0.02% | 1 |
| Jul 15, 2026 | 17,669.75 | 17,669.75 | 17,669.75 | 17,596.00 | 17,596.00 | -0.56% | 2 |
| Jul 14, 2026 | 17,695.00 | 17,695.00 | 17,695.00 | 17,695.00 | 17,695.00 | 0.29% | - |