Xtrackers MSCI Europe UCITS ETF (LON:XMEU)
London · Delayed Price · Currency is GBP · Price in GBX 10,202
-19 (-0.19%)
Sep 23, 2026, 2:36 PM GMT
LON:XMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,256.00 | 10,270.00 | 10,206.00 | 10,206.00 | - | -0.15% | 6,977 |
| Sep 22, 2026 | 10,228.00 | 10,260.00 | 10,174.00 | 10,221.00 | 10,221.00 | 0.18% | 2,878 |
| Sep 21, 2026 | 10,166.00 | 10,200.00 | 10,166.00 | 10,203.00 | 10,203.00 | 1.12% | 265 |
| Sep 18, 2026 | 10,216.00 | 10,196.00 | 10,090.00 | 10,090.00 | 10,090.00 | -1.43% | 7,423 |
| Sep 17, 2026 | 10,174.00 | 10,236.00 | 10,174.00 | 10,236.00 | 10,236.00 | 1.07% | 712 |
| Sep 16, 2026 | 10,118.00 | 10,138.00 | 10,118.00 | 10,128.00 | 10,128.00 | 0.66% | 2,640 |
| Sep 15, 2026 | 10,066.00 | 10,066.00 | 10,002.00 | 10,062.00 | 10,062.00 | -0.36% | 2,700 |
| Sep 14, 2026 | 10,116.00 | 10,140.00 | 10,088.00 | 10,098.00 | 10,098.00 | -0.65% | 8,387 |
| Sep 11, 2026 | 10,144.00 | 10,164.00 | 10,142.00 | 10,164.00 | 10,164.00 | 0.34% | 18,092 |
| Sep 10, 2026 | 10,206.00 | 10,208.00 | 10,128.64 | 10,130.00 | 10,130.00 | -0.57% | 23,239 |
| Sep 9, 2026 | 10,290.00 | 10,302.00 | 10,180.00 | 10,188.00 | 10,188.00 | -1.47% | 8,522 |
| Sep 8, 2026 | 10,316.00 | 10,342.00 | 10,288.00 | 10,340.00 | 10,340.00 | -0.08% | 3,138 |
| Sep 7, 2026 | 10,342.00 | 10,363.92 | 10,318.00 | 10,348.00 | 10,348.00 | -0.14% | 188 |
| Sep 4, 2026 | 10,348.00 | 10,369.94 | 10,328.00 | 10,362.00 | 10,362.00 | 0.19% | 4,498 |
| Sep 3, 2026 | 10,312.00 | 10,368.50 | 10,300.00 | 10,342.00 | 10,342.00 | 0.48% | 11,459 |
| Sep 2, 2026 | 10,292.00 | 10,290.00 | 10,236.00 | 10,293.00 | 10,293.00 | 0.08% | 2,448 |
| Sep 1, 2026 | 10,346.00 | 10,354.00 | 10,296.00 | 10,285.00 | 10,285.00 | -1.05% | 666 |
| Aug 28, 2026 | 10,408.00 | 10,426.00 | 10,394.00 | 10,394.00 | 10,394.00 | 0.31% | 172,005 |
| Aug 27, 2026 | 10,446.00 | 10,442.00 | 10,346.00 | 10,362.00 | 10,362.00 | -0.71% | 1,003 |
| Aug 26, 2026 | 10,432.00 | 10,462.00 | 10,432.00 | 10,436.00 | 10,436.00 | 0.08% | 2,843 |
| Aug 25, 2026 | 10,416.00 | 10,434.00 | 10,406.00 | 10,428.00 | 10,428.00 | 0.37% | 453 |
| Aug 24, 2026 | 10,382.00 | 10,388.00 | 10,368.00 | 10,390.00 | 10,390.00 | -0.10% | 21 |
| Aug 21, 2026 | 10,350.00 | 10,404.00 | 10,364.00 | 10,400.00 | 10,400.00 | 0.68% | 2,704 |
| Aug 20, 2026 | 10,378.00 | 10,354.00 | 10,316.00 | 10,330.00 | 10,330.00 | -0.27% | 3,716 |
| Aug 19, 2026 | 10,356.00 | 10,382.00 | 10,354.00 | 10,358.00 | 10,358.00 | 0.12% | 1,329 |
| Aug 18, 2026 | 10,400.00 | 10,400.00 | 10,346.00 | 10,346.00 | 10,346.00 | -0.69% | 712 |
| Aug 17, 2026 | 10,472.00 | 10,472.00 | 10,446.00 | 10,418.00 | 10,418.00 | -0.12% | 1,106 |
| Aug 14, 2026 | 10,474.00 | 10,436.00 | 10,432.00 | 10,431.00 | 10,431.00 | -0.11% | 266 |
| Aug 13, 2026 | 10,472.00 | 10,472.00 | 10,460.00 | 10,442.00 | 10,442.00 | 0.12% | 1,652 |
| Aug 12, 2026 | 10,448.00 | 10,472.00 | 10,424.00 | 10,430.00 | 10,430.00 | -0.10% | 13,646 |
| Aug 11, 2026 | 10,450.00 | 10,496.00 | 10,430.00 | 10,440.00 | 10,440.00 | -0.09% | 1,688 |
| Aug 10, 2026 | 10,476.00 | 10,484.00 | 10,440.00 | 10,449.00 | 10,449.00 | -0.12% | 23,994 |
| Aug 7, 2026 | 10,456.00 | 10,510.00 | 10,460.00 | 10,462.00 | 10,462.00 | 0.33% | 2,524 |
| Aug 6, 2026 | 10,480.00 | 10,482.08 | 10,428.00 | 10,428.00 | 10,428.00 | -0.04% | 1,699 |
| Aug 5, 2026 | 10,474.00 | 10,478.00 | 10,425.02 | 10,432.00 | 10,432.00 | 0.23% | 17,977 |
| Aug 4, 2026 | 10,392.00 | 10,419.92 | 10,392.00 | 10,408.00 | 10,408.00 | 0.60% | 12,223 |
| Aug 3, 2026 | 10,336.00 | 10,348.00 | 10,324.00 | 10,346.00 | 10,346.00 | 0.80% | 413 |
| Jul 31, 2026 | 10,410.00 | 10,410.00 | 10,260.00 | 10,264.00 | 10,264.00 | -0.48% | 19,946 |
| Jul 30, 2026 | 10,132.00 | 10,323.17 | 10,132.00 | 10,314.00 | 10,314.00 | 0.93% | 3,294 |
| Jul 29, 2026 | 10,292.00 | 10,296.00 | 10,222.00 | 10,219.00 | 10,219.00 | -0.36% | 25,416 |
| Jul 28, 2026 | 10,206.00 | 10,256.00 | 10,202.90 | 10,256.00 | 10,256.00 | 0.63% | 43,808 |
| Jul 27, 2026 | 10,260.00 | 10,298.00 | 10,192.00 | 10,192.00 | 10,192.00 | 0.10% | 4,133 |
| Jul 24, 2026 | 10,136.00 | 10,184.00 | 10,094.00 | 10,182.00 | 10,182.00 | 0.83% | 7,133 |
| Jul 23, 2026 | 10,172.00 | 10,194.00 | 10,088.00 | 10,098.00 | 10,098.00 | -1.18% | 9,818 |
| Jul 22, 2026 | 10,120.00 | 10,234.00 | 10,120.00 | 10,219.00 | 10,219.00 | 0.66% | 1,316 |
| Jul 21, 2026 | 10,074.00 | 10,152.00 | 10,066.00 | 10,152.00 | 10,152.00 | 0.73% | 5,459 |
| Jul 20, 2026 | 10,062.00 | 10,120.00 | 10,062.00 | 10,078.00 | 10,078.00 | -0.08% | 555 |
| Jul 17, 2026 | 10,058.00 | 10,086.00 | 10,050.00 | 10,086.00 | 10,086.00 | -0.10% | 7,047 |
| Jul 16, 2026 | 10,084.00 | 10,096.00 | 9,999.00 | 10,096.00 | 10,096.00 | 0.19% | 70,766 |
| Jul 15, 2026 | 10,132.00 | 10,130.00 | 10,106.00 | 10,077.00 | 10,077.00 | -0.58% | 1,657 |