Skip to main content
logo
Xtrackers MSCI Europe UCITS ETF (LON:XMED)
London flag London · Delayed Price · Currency is GBP · Price in USD
135.24
-0.92 (-0.68%)
Sep 23, 2026, 3:53 PM GMT

LON:XMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026136.66136.66135.04135.24135.24-0.68%11,512
Sep 22, 2026136.76137.14135.70136.16136.16-0.18%37,988
Sep 21, 2026136.22136.90136.20136.41136.411.01%10,760
Sep 18, 2026136.60136.60134.80135.04135.04-1.21%24,222
Sep 17, 2026136.30136.96136.10136.70136.700.38%54,806
Sep 16, 2026136.20136.54136.06136.18136.180.38%16,098
Sep 15, 2026135.66136.14134.88135.66135.66-0.32%21,717
Sep 14, 2026136.40136.94135.74136.09136.09-1.01%19,181
Sep 11, 2026137.14138.10137.02137.48137.480.34%10,798
Sep 10, 2026138.50138.50136.66137.02137.02-0.78%75,151
Sep 9, 2026139.44139.68137.82138.10138.10-1.40%25,772
Sep 8, 2026139.60140.20139.16140.06140.06-0.08%15,615
Sep 7, 2026139.82139.98139.36140.17140.170.05%316
Sep 4, 2026140.08140.26139.48140.10140.100.01%13,195
Sep 3, 2026139.18140.16139.16140.08140.080.76%13,195
Sep 2, 2026138.90139.20138.06139.02139.02-0.09%1,867
Sep 1, 2026140.10140.34138.88139.14139.14-0.87%16,964
Aug 31, 2026140.36140.36140.36140.36140.36-0.48%860
Aug 28, 2026141.50141.62140.92141.04141.040.18%12,195
Aug 27, 2026141.82142.00140.56140.78140.78-0.78%3,508
Aug 26, 2026142.36142.54141.90141.89141.89-0.36%1,778
Aug 25, 2026142.02142.40141.94142.40142.400.46%7,885
Aug 24, 2026141.48141.72141.38141.75141.75-0.04%25,539
Aug 21, 2026141.32141.82141.32141.80141.800.47%5,815
Aug 20, 2026141.30141.28140.52141.13141.130.13%13,578
Aug 19, 2026140.28141.12140.18140.94140.940.63%6,327
Aug 18, 2026140.52140.56140.06140.06140.06-0.77%3,060
Aug 17, 2026141.86141.86141.14141.14141.14-0.14%4,879
Aug 14, 2026141.42141.44141.04141.34141.340.23%9,239
Aug 13, 2026141.02141.44140.98141.02141.020.11%17,824
Aug 12, 2026141.26141.56140.86140.86140.86-0.18%7,341
Aug 11, 2026141.12141.74140.84141.12141.12-0.06%4,951
Aug 10, 2026141.38141.40140.92141.20141.20-0.06%29,932
Aug 7, 2026140.42141.92140.42141.28141.280.56%7,282
Aug 6, 2026141.10141.10140.56140.49140.490.04%3,259
Aug 5, 2026140.96141.02140.08140.44140.440.29%2,242
Aug 4, 2026139.50140.22139.50140.04140.040.80%11,646
Aug 3, 2026139.08139.26138.86138.93138.930.48%5,298
Jul 31, 2026139.64139.84137.54138.26138.26-0.19%6,602
Jul 30, 2026136.74138.86136.74138.52138.522.04%55,908
Jul 29, 2026136.72136.88135.68135.75135.75-0.59%5,801
Jul 28, 2026135.72136.56135.50136.56136.560.63%192,432
Jul 27, 2026137.00137.20135.70135.70135.70-0.10%19,457
Jul 24, 2026134.56136.00134.50135.83135.831.03%25,047
Jul 23, 2026135.90136.14134.24134.44134.44-1.64%27,389
Jul 22, 2026135.40137.20135.36136.68136.680.57%17,270
Jul 21, 2026135.48135.90135.02135.90135.900.59%22,331
Jul 20, 2026135.36136.10135.10135.10135.10-0.41%195,614
Jul 17, 2026135.70135.72134.90135.65135.65-0.21%15,253
Jul 16, 2026136.64136.64135.22135.93135.93-0.05%32,004