Xtrackers MSCI Europe UCITS ETF (SWX:XEOU)
21.86
+0.27 (1.23%)
At close: Apr 30, 2026
SWX:XEOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.47 | 21.86 | 21.47 | 21.86 | 21.86 | 1.23% | 1,667 |
| Apr 29, 2026 | 21.75 | 21.75 | 21.58 | 21.60 | 21.60 | -0.55% | 106,676 |
| Apr 28, 2026 | 21.81 | 21.81 | 21.71 | 21.72 | 21.72 | -0.30% | 1,750 |
| Apr 27, 2026 | 21.77 | 21.78 | 21.77 | 21.78 | 21.78 | -0.50% | 509 |
| Apr 24, 2026 | 21.80 | 21.89 | 21.80 | 21.89 | 21.89 | -0.48% | 60,447 |
| Apr 23, 2026 | 21.89 | 22.00 | 21.89 | 22.00 | 22.00 | 0.18% | 3,035 |
| Apr 22, 2026 | 22.01 | 22.02 | 21.96 | 21.96 | 21.96 | -0.32% | 54,795 |
| Apr 21, 2026 | 22.23 | 22.23 | 22.03 | 22.03 | 22.03 | -0.94% | 1,730 |
| Apr 20, 2026 | 22.16 | 22.25 | 22.15 | 22.24 | 22.24 | -0.60% | 16,390 |
| Apr 17, 2026 | 22.04 | 22.38 | 22.04 | 22.37 | 22.37 | 1.06% | 4,258 |
| Apr 16, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% | 977 |
| Apr 15, 2026 | 22.19 | 22.19 | 22.10 | 22.10 | 22.10 | -0.11% | 2,527 |
| Apr 14, 2026 | 22.10 | 22.12 | 22.10 | 22.12 | 22.12 | 1.10% | 1,238 |
| Apr 13, 2026 | 21.80 | 21.88 | 21.74 | 21.88 | 21.88 | -0.59% | 1,481 |
| Apr 10, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | 0.39% | 7,324 |
| Apr 9, 2026 | 21.88 | 21.93 | 21.76 | 21.93 | 21.93 | 0.27% | 7,641 |
| Apr 8, 2026 | 21.97 | 21.97 | 21.87 | 21.87 | 21.87 | 2.77% | 19,346 |
| Apr 7, 2026 | 21.29 | 21.44 | 21.22 | 21.28 | 21.28 | 0.05% | 13,962 |
| Apr 2, 2026 | 21.11 | 21.31 | 21.11 | 21.27 | 21.27 | 0.07% | 3,142 |
| Apr 1, 2026 | 21.27 | 21.27 | 21.19 | 21.25 | 21.25 | 1.87% | 68,202 |
| Mar 31, 2026 | 20.64 | 20.89 | 20.64 | 20.86 | 20.86 | 1.09% | 10,108 |
| Mar 30, 2026 | 20.55 | 20.66 | 20.55 | 20.64 | 20.64 | 1.00% | 5,089 |
| Mar 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.52% | 400 |
| Mar 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.38% | 874 |
| Mar 25, 2026 | 20.85 | 20.85 | 20.77 | 20.83 | 20.83 | 1.98% | 11,015 |
| Mar 24, 2026 | 20.47 | 20.47 | 20.42 | 20.42 | 20.42 | -0.87% | 8,161 |
| Mar 23, 2026 | 20.52 | 20.67 | 20.43 | 20.60 | 20.60 | 0.98% | 5,309 |
| Mar 20, 2026 | 20.79 | 20.83 | 20.40 | 20.40 | 20.40 | -2.02% | 11,235 |
| Mar 19, 2026 | 20.83 | 20.83 | 20.82 | 20.82 | 20.82 | -1.63% | 6,195 |
| Mar 18, 2026 | 21.41 | 21.41 | 21.15 | 21.17 | 21.17 | -0.80% | 10,102 |
| Mar 17, 2026 | 21.20 | 21.34 | 21.18 | 21.34 | 21.34 | 1.16% | 81,710 |
| Mar 16, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.09% | 2 |
| Mar 13, 2026 | 21.29 | 21.32 | 21.07 | 21.07 | 21.07 | -0.82% | 2,376 |
| Mar 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% | 52,673 |
| Mar 11, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.70% | - |
| Mar 10, 2026 | 21.39 | 21.46 | 21.39 | 21.46 | 21.46 | 1.95% | 47,131 |
| Mar 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.07% | - |
| Mar 6, 2026 | 21.49 | 21.49 | 21.01 | 21.06 | 21.06 | -1.86% | 3,538 |
| Mar 5, 2026 | 21.78 | 21.78 | 21.46 | 21.46 | 21.46 | -1.06% | 300 |
| Mar 4, 2026 | 21.67 | 21.69 | 21.67 | 21.69 | 21.69 | 1.43% | 1,613 |
| Mar 3, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.04% | 195 |
| Mar 2, 2026 | 22.00 | 22.06 | 21.99 | 22.06 | 22.06 | -1.72% | 1,600 |
| Feb 27, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.29% | 6,537 |
| Feb 26, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.13% | 1,254 |
| Feb 25, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.36% | 760 |
| Feb 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.13% | - |
| Feb 23, 2026 | 22.24 | 22.30 | 22.24 | 22.30 | 22.30 | 0.09% | 12,002 |
| Feb 20, 2026 | 22.20 | 22.28 | 22.20 | 22.28 | 22.28 | 0.61% | 10,749 |
| Feb 19, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.38% | - |
| Feb 18, 2026 | 22.07 | 22.23 | 22.07 | 22.23 | 22.23 | 1.62% | 2,510 |