Xtrackers S&P Europe Ex Uk UCITS ETF (LON:XUEK)
London · Delayed Price · Currency is GBP · Price in GBX 7,635.00
+2.00 (0.03%)
Sep 23, 2026, 2:45 PM GMT
LON:XUEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,692.00 | 7,715.00 | 7,620.00 | 7,622.00 | - | -0.14% | 2,249 |
| Sep 22, 2026 | 7,647.17 | 7,670.00 | 7,595.00 | 7,633.00 | 7,633.00 | 0.17% | 6,648 |
| Sep 21, 2026 | 7,604.00 | 7,635.00 | 7,595.00 | 7,620.00 | 7,620.00 | 1.17% | 6,025 |
| Sep 18, 2026 | 7,676.00 | 7,626.00 | 7,534.00 | 7,532.00 | 7,532.00 | -1.62% | 11,535 |
| Sep 17, 2026 | 7,622.00 | 7,700.00 | 7,587.00 | 7,656.00 | 7,656.00 | 1.07% | 3,349 |
| Sep 16, 2026 | 7,570.00 | 7,589.00 | 7,545.00 | 7,575.00 | 7,575.00 | 0.78% | 4,337 |
| Sep 15, 2026 | 7,529.00 | 7,562.00 | 7,467.70 | 7,516.00 | 7,516.00 | -0.33% | 5,448 |
| Sep 14, 2026 | 7,585.00 | 7,589.00 | 7,521.00 | 7,541.00 | 7,541.00 | -0.94% | 5,294 |
| Sep 11, 2026 | 7,624.00 | 7,638.00 | 7,593.00 | 7,612.50 | 7,612.50 | 0.25% | 6,007 |
| Sep 10, 2026 | 7,654.00 | 7,654.00 | 7,584.00 | 7,593.50 | 7,593.50 | -0.33% | 5,967 |
| Sep 9, 2026 | 7,714.00 | 7,720.00 | 7,613.00 | 7,618.50 | 7,618.50 | -1.53% | 5,036 |
| Sep 8, 2026 | 7,725.00 | 7,743.00 | 7,695.00 | 7,736.50 | 7,736.50 | -0.17% | 7,150 |
| Sep 7, 2026 | 7,759.00 | 7,791.00 | 7,703.00 | 7,749.50 | 7,749.50 | -0.10% | 6,188 |
| Sep 4, 2026 | 7,751.00 | 7,778.00 | 7,727.00 | 7,757.00 | 7,757.00 | 0.14% | 10,896 |
| Sep 3, 2026 | 7,670.00 | 7,766.00 | 7,670.00 | 7,746.00 | 7,746.00 | 0.47% | 3,675 |
| Sep 2, 2026 | 7,715.00 | 7,720.00 | 7,658.00 | 7,710.00 | 7,710.00 | 0.19% | 7,029 |
| Sep 1, 2026 | 7,767.00 | 7,767.00 | 7,687.00 | 7,695.00 | 7,695.00 | -1.42% | 7,554 |
| Aug 28, 2026 | 7,836.00 | 7,856.00 | 7,802.60 | 7,805.50 | 7,805.50 | 0.53% | 9,992 |
| Aug 27, 2026 | 7,839.00 | 7,841.00 | 7,761.00 | 7,764.00 | 7,764.00 | -0.65% | 10,000 |
| Aug 26, 2026 | 7,863.00 | 7,863.00 | 7,815.00 | 7,815.00 | 7,815.00 | 0.14% | 2,375 |
| Aug 25, 2026 | 7,810.00 | 7,822.68 | 7,784.00 | 7,804.00 | 7,804.00 | 0.45% | 14,982 |
| Aug 24, 2026 | 7,768.00 | 7,796.00 | 7,762.00 | 7,769.00 | 7,769.00 | -0.28% | 9,581 |
| Aug 21, 2026 | 7,801.00 | 7,799.00 | 7,755.00 | 7,791.00 | 7,791.00 | 0.52% | 4,601 |
| Aug 20, 2026 | 7,790.00 | 7,790.00 | 7,736.00 | 7,751.00 | 7,751.00 | -0.24% | 4,304 |
| Aug 19, 2026 | 7,787.00 | 7,792.00 | 7,755.00 | 7,769.50 | 7,769.50 | -1.20% | 21,248 |
| Aug 18, 2026 | 7,930.00 | 7,930.00 | 7,864.00 | 7,864.00 | 7,864.00 | -0.79% | 8,551 |
| Aug 17, 2026 | 7,974.00 | 7,983.00 | 7,927.00 | 7,927.00 | 7,927.00 | -0.29% | 4,932 |
| Aug 14, 2026 | 7,995.00 | 7,995.00 | 7,942.00 | 7,950.00 | 7,950.00 | -0.05% | 6,790 |
| Aug 13, 2026 | 7,996.00 | 7,995.00 | 7,950.00 | 7,954.00 | 7,954.00 | 0.14% | 10,107 |
| Aug 12, 2026 | 8,004.00 | 8,009.00 | 7,938.00 | 7,943.00 | 7,943.00 | -0.33% | 9,351 |
| Aug 11, 2026 | 7,973.00 | 8,018.00 | 7,945.50 | 7,969.00 | 7,969.00 | 0.03% | 422,324 |
| Aug 10, 2026 | 7,987.00 | 8,007.00 | 7,958.00 | 7,967.00 | 7,967.00 | -0.11% | 571,936 |
| Aug 7, 2026 | 7,980.00 | 8,014.00 | 7,956.00 | 7,976.00 | 7,976.00 | 0.34% | 9,804 |
| Aug 6, 2026 | 8,008.00 | 8,008.00 | 7,933.00 | 7,949.00 | 7,949.00 | 0.26% | 27,170 |
| Aug 5, 2026 | 7,986.00 | 7,993.00 | 7,914.00 | 7,928.00 | 7,928.00 | 0.15% | 1,640 |
| Aug 4, 2026 | 7,921.00 | 7,927.00 | 7,857.00 | 7,916.00 | 7,916.00 | 0.80% | 2,030 |
| Aug 3, 2026 | 7,861.00 | 7,861.00 | 7,824.00 | 7,853.50 | 7,853.50 | 0.95% | 1,799 |
| Jul 31, 2026 | 7,871.00 | 7,896.00 | 7,754.00 | 7,779.50 | 7,779.50 | -0.24% | 1,273 |
| Jul 30, 2026 | 7,774.00 | 7,827.95 | 7,748.00 | 7,798.50 | 7,798.50 | 0.95% | 2,787 |
| Jul 29, 2026 | 7,813.00 | 7,833.00 | 7,723.00 | 7,725.00 | 7,725.00 | -0.58% | 728 |
| Jul 28, 2026 | 7,765.00 | 7,795.00 | 7,727.38 | 7,770.00 | 7,770.00 | 0.53% | 15,076 |
| Jul 27, 2026 | 7,847.00 | 7,856.00 | 7,729.00 | 7,729.00 | 7,729.00 | 0.08% | 2,930 |
| Jul 24, 2026 | 7,677.00 | 7,721.00 | 7,667.00 | 7,723.00 | 7,723.00 | 0.90% | 2,183 |
| Jul 23, 2026 | 7,736.00 | 7,746.00 | 7,639.00 | 7,654.00 | 7,654.00 | -1.32% | 3,000 |
| Jul 22, 2026 | 7,701.00 | 7,780.00 | 7,669.00 | 7,756.00 | 7,756.00 | 0.41% | 5,864 |
| Jul 21, 2026 | 7,663.00 | 7,707.00 | 7,663.00 | 7,724.50 | 7,724.50 | 1.07% | 1,556 |
| Jul 20, 2026 | 7,659.00 | 7,686.20 | 7,633.40 | 7,643.00 | 7,643.00 | -0.23% | 1,459 |
| Jul 17, 2026 | 7,654.00 | 7,670.00 | 7,638.64 | 7,661.00 | 7,661.00 | -0.18% | 1,461 |
| Jul 16, 2026 | 7,687.00 | 7,742.00 | 7,607.00 | 7,674.50 | 7,674.50 | -0.02% | 4,101 |
| Jul 15, 2026 | 7,774.00 | 7,775.33 | 7,676.00 | 7,676.00 | 7,676.00 | -1.00% | 7,853 |