Xtrackers MSCI Europe ESG UCITS ETF (LON:XZEU)
London · Delayed Price · Currency is GBP · Price in GBX 3,161.50
-10.25 (-0.32%)
At close: Sep 23, 2026
LON:XZEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,160.30 | 3,164.24 | 3,160.30 | 3,161.50 | 3,161.50 | -0.32% | 491 |
| Sep 22, 2026 | 3,174.78 | 3,176.80 | 3,173.76 | 3,171.75 | 3,171.75 | 0.33% | 34 |
| Sep 21, 2026 | 3,152.70 | 3,156.76 | 3,152.70 | 3,161.25 | 3,161.25 | 1.22% | 244 |
| Sep 18, 2026 | 3,155.50 | 3,157.50 | 3,155.50 | 3,123.00 | 3,123.00 | -1.20% | 3,454 |
| Sep 17, 2026 | 3,142.00 | 3,147.50 | 3,137.50 | 3,161.00 | 3,161.00 | 1.15% | 7,176 |
| Sep 16, 2026 | 3,116.25 | 3,131.00 | 3,130.00 | 3,125.00 | 3,125.00 | 0.83% | 2,226 |
| Sep 15, 2026 | 3,101.50 | 3,105.00 | 3,093.50 | 3,099.25 | 3,099.25 | -0.42% | 3,681 |
| Sep 14, 2026 | 3,119.57 | 3,119.57 | 3,113.38 | 3,112.25 | 3,112.25 | -0.84% | 12 |
| Sep 11, 2026 | 3,142.38 | 3,142.38 | 3,142.38 | 3,138.75 | 3,138.75 | 0.19% | 1,206 |
| Sep 10, 2026 | 3,139.50 | 3,139.50 | 3,139.50 | 3,132.75 | 3,132.75 | -0.48% | 3,112 |
| Sep 9, 2026 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | -1.64% | 109 |
| Sep 8, 2026 | 3,186.50 | 3,186.50 | 3,179.84 | 3,200.50 | 3,200.50 | -0.33% | 1,294 |
| Sep 7, 2026 | 3,211.36 | 3,214.76 | 3,211.22 | 3,211.25 | 3,211.25 | -0.20% | 31 |
| Sep 4, 2026 | 3,214.00 | 3,215.50 | 3,214.00 | 3,217.75 | 3,217.75 | 0.12% | 262 |
| Sep 3, 2026 | 3,209.22 | 3,214.50 | 3,206.50 | 3,213.75 | 3,213.75 | 0.49% | 7,737 |
| Sep 2, 2026 | 3,195.01 | 3,199.50 | 3,194.50 | 3,198.00 | 3,198.00 | 0.09% | 14,315 |
| Sep 1, 2026 | 3,195.00 | 3,222.60 | 3,191.00 | 3,195.25 | 3,195.25 | -1.26% | 5,542 |
| Aug 28, 2026 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.56% | - |
| Aug 27, 2026 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | -0.63% | - |
| Aug 26, 2026 | 3,245.20 | 3,245.20 | 3,245.20 | 3,238.50 | 3,238.50 | -0.11% | 2 |
| Aug 25, 2026 | 3,243.08 | 3,243.08 | 3,243.08 | 3,242.00 | 3,242.00 | 0.37% | 770 |
| Aug 24, 2026 | 3,229.00 | 3,229.50 | 3,222.50 | 3,230.00 | 3,230.00 | -0.02% | 6,011 |
| Aug 21, 2026 | 3,217.50 | 3,220.50 | 3,217.50 | 3,230.75 | 3,230.75 | 0.50% | 9,791 |
| Aug 20, 2026 | 3,222.50 | 3,222.50 | 3,209.00 | 3,214.75 | 3,214.75 | -0.16% | 8,483 |
| Aug 19, 2026 | 3,215.84 | 3,221.50 | 3,219.50 | 3,220.00 | 3,220.00 | 0.07% | 2,313 |
| Aug 18, 2026 | 3,223.00 | 3,228.00 | 3,220.00 | 3,217.75 | 3,217.75 | -0.77% | 2,940 |
| Aug 17, 2026 | 3,256.50 | 3,256.50 | 3,242.00 | 3,242.75 | 3,242.75 | 0.05% | 8,128 |
| Aug 14, 2026 | 3,242.22 | 3,242.68 | 3,242.22 | 3,241.25 | 3,241.25 | -0.17% | 2 |
| Aug 13, 2026 | 3,255.26 | 3,255.26 | 3,249.82 | 3,246.75 | 3,246.75 | 0.12% | 25 |
| Aug 12, 2026 | 3,242.50 | 3,246.26 | 3,242.50 | 3,243.00 | 3,243.00 | -0.23% | 7,900 |
| Aug 11, 2026 | 3,258.11 | 3,262.22 | 3,258.11 | 3,250.50 | 3,250.50 | 0.14% | 13 |
| Aug 10, 2026 | 3,244.50 | 3,257.64 | 3,244.50 | 3,246.00 | 3,246.00 | -0.32% | 306 |
| Aug 7, 2026 | 3,256.50 | 3,256.50 | 3,256.50 | 3,256.50 | 3,256.50 | 0.56% | 1,069 |
| Aug 6, 2026 | 3,238.25 | 3,238.25 | 3,238.25 | 3,238.25 | 3,238.25 | 0.37% | - |
| Aug 5, 2026 | 3,229.50 | 3,232.84 | 3,224.08 | 3,226.25 | 3,226.25 | 0.01% | 225 |
| Aug 4, 2026 | 3,218.00 | 3,228.84 | 3,212.50 | 3,226.00 | 3,226.00 | 0.82% | 6,558 |
| Aug 3, 2026 | 3,195.76 | 3,192.50 | 3,192.00 | 3,199.75 | 3,199.75 | 0.72% | 3,145 |
| Jul 31, 2026 | 3,195.50 | 3,198.50 | 3,171.13 | 3,176.75 | 3,176.75 | -0.63% | 3,666 |
| Jul 30, 2026 | 3,184.00 | 3,211.76 | 3,183.50 | 3,196.75 | 3,196.75 | 0.93% | 1,729 |
| Jul 29, 2026 | 3,176.50 | 3,176.50 | 3,176.50 | 3,167.25 | 3,167.25 | -0.60% | 1 |
| Jul 28, 2026 | 3,186.25 | 3,186.25 | 3,186.25 | 3,186.25 | 3,186.25 | 0.59% | - |
| Jul 27, 2026 | 3,196.50 | 3,196.50 | 3,173.50 | 3,167.50 | 3,167.50 | 0.20% | 602 |
| Jul 24, 2026 | 3,134.00 | 3,153.00 | 3,134.00 | 3,161.25 | 3,161.25 | 0.90% | 16,089 |
| Jul 23, 2026 | 3,151.50 | 3,151.50 | 3,151.50 | 3,133.00 | 3,133.00 | -0.96% | 14 |
| Jul 22, 2026 | 3,144.00 | 3,166.87 | 3,141.50 | 3,163.50 | 3,163.50 | 0.15% | 15,423 |
| Jul 21, 2026 | 3,149.50 | 3,154.22 | 3,137.72 | 3,158.75 | 3,158.75 | 0.73% | 2,695 |
| Jul 20, 2026 | 3,145.24 | 3,145.24 | 3,145.24 | 3,136.00 | 3,136.00 | -0.19% | 1 |
| Jul 17, 2026 | 3,145.50 | 3,145.50 | 3,140.00 | 3,142.00 | 3,142.00 | -0.18% | 9,941 |
| Jul 16, 2026 | 3,140.00 | 3,141.84 | 3,133.00 | 3,147.75 | 3,147.75 | 0.29% | 8,753 |
| Jul 15, 2026 | 3,157.18 | 3,157.18 | 3,157.18 | 3,138.75 | 3,138.75 | -0.47% | 17 |