XTrackers X MSCI Europe USD
(XEOU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$16.84
|
$17.01
|
$16.84
|
$16.79
|
15,292
|
|
21/11/2024
|
$16.82
|
$16.79
|
$16.72
|
$16.79
|
300,000
|
|
20/11/2024
|
$16.82
|
$16.83
|
$16.71
|
$16.71
|
14,423
|
|
19/11/2024
|
$16.67
|
$16.75
|
$16.67
|
$16.75
|
8,305
|
|
18/11/2024
|
$16.81
|
$16.83
|
$16.81
|
$16.81
|
157,859
|
|
15/11/2024
|
$16.93
|
$16.92
|
$16.78
|
$16.92
|
0
|
|
14/11/2024
|
$16.93
|
$16.93
|
$16.77
|
$16.92
|
742
|
|
13/11/2024
|
$16.92
|
$16.73
|
$16.70
|
$16.73
|
6,300
|
|
12/11/2024
|
$16.92
|
$16.92
|
$16.75
|
$16.75
|
562
|
|
11/11/2024
|
$17.09
|
$17.09
|
$17.06
|
$17.06
|
4,160
|
|
08/11/2024
|
$17.02
|
$17.06
|
$16.86
|
$16.89
|
0
|
|
07/11/2024
|
$17.02
|
$17.09
|
$16.92
|
$17.02
|
0
|
|
06/11/2024
|
$17.02
|
$17.36
|
$16.89
|
$16.92
|
0
|
|
05/11/2024
|
$17.02
|
$17.08
|
$16.97
|
$17.05
|
0
|
|
04/11/2024
|
$17.02
|
$17.15
|
$17.03
|
$17.05
|
0
|
|
01/11/2024
|
$17.02
|
$17.12
|
$17.00
|
$17.11
|
50,332
|
|
31/10/2024
|
$16.88
|
$16.92
|
$16.88
|
$16.92
|
5,228
|
|
30/10/2024
|
$17.35
|
$17.27
|
$17.04
|
$17.08
|
0
|
|
29/10/2024
|
$17.35
|
$17.31
|
$17.27
|
$17.27
|
425
|
|
28/10/2024
|
$17.35
|
$17.39
|
$17.25
|
$17.38
|
0
|
|
25/10/2024
|
$17.35
|
$17.34
|
$17.25
|
$17.30
|
0
|
|
24/10/2024
|
$17.35
|
$17.67
|
$17.27
|
$17.28
|
0
|
|
23/10/2024
|
$17.35
|
$17.37
|
$17.24
|
$17.28
|
0
|
|
22/10/2024
|
$17.35
|
$17.36
|
$17.33
|
$17.34
|
51,957
|
|
21/10/2024
|
$17.39
|
$17.39
|
$17.37
|
$17.37
|
2,690
|
|
18/10/2024
|
$17.46
|
$17.50
|
$17.43
|
$17.49
|
82,153
|
|
17/10/2024
|
$17.50
|
$17.49
|
$17.33
|
$17.45
|
0
|
|
16/10/2024
|
$17.50
|
$17.33
|
$17.31
|
$17.33
|
2,160
|
|
15/10/2024
|
$17.50
|
$17.34
|
$17.34
|
$17.34
|
2,735
|
|
14/10/2024
|
$17.50
|
$17.50
|
$17.44
|
$17.49
|
4,579
|
|
11/10/2024
|
$17.28
|
$17.41
|
$17.28
|
$17.39
|
15,321
|
|
10/10/2024
|
$17.30
|
$17.30
|
$17.30
|
$17.30
|
1,588
|
|
09/10/2024
|
$17.23
|
$17.34
|
$17.33
|
$17.34
|
1,588
|
|
08/10/2024
|
$17.23
|
$17.29
|
$17.23
|
$17.23
|
16,660
|
|
07/10/2024
|
$17.29
|
$17.35
|
$17.25
|
$17.33
|
1,666
|
|
04/10/2024
|
$17.29
|
$17.29
|
$17.22
|
$17.28
|
3,593
|
|
03/10/2024
|
$17.25
|
$17.25
|
$17.22
|
$17.22
|
6,711
|
|
02/10/2024
|
$17.30
|
$17.33
|
$17.30
|
$17.33
|
12,822
|
|
01/10/2024
|
$17.50
|
$17.50
|
$17.31
|
$17.32
|
370,987
|
|
30/09/2024
|
$17.42
|
$17.42
|
$17.39
|
$17.39
|
15,023
|
|
27/09/2024
|
$17.28
|
$17.57
|
$17.47
|
$17.56
|
0
|
|
26/09/2024
|
$17.28
|
$17.51
|
$17.28
|
$17.47
|
0
|
|
25/09/2024
|
$17.28
|
$17.28
|
$17.26
|
$17.28
|
13
|
|
24/09/2024
|
$17.24
|
$17.27
|
$17.22
|
$17.26
|
13,936
|
|
23/09/2024
|
$17.33
|
$17.18
|
$17.08
|
$17.15
|
0
|
|
20/09/2024
|
$17.33
|
$17.33
|
$17.11
|
$17.12
|
0
|
|
19/09/2024
|
$17.33
|
$17.34
|
$17.33
|
$17.33
|
694
|
|
18/09/2024
|
$17.16
|
$17.16
|
$17.12
|
$17.13
|
467
|
|
17/09/2024
|
$17.05
|
$17.29
|
$17.14
|
$17.23
|
0
|
|
16/09/2024
|
$17.05
|
$17.20
|
$17.11
|
$17.14
|
0
|
|
13/09/2024
|
$17.05
|
$17.18
|
$17.05
|
$17.07
|
88
|
|
12/09/2024
|
$17.08
|
$17.08
|
$17.06
|
$16.92
|
4,513
|
|
11/09/2024
|
$17.05
|
$17.05
|
$16.93
|
$16.92
|
45
|
|
10/09/2024
|
$16.99
|
$17.02
|
$16.92
|
$16.92
|
2,632
|
|
09/09/2024
|
$16.93
|
$17.01
|
$17.00
|
$17.00
|
2,439
|
|
06/09/2024
|
$16.93
|
$17.02
|
$16.85
|
$16.85
|
1,001
|
|
05/09/2024
|
$17.14
|
$17.15
|
$17.05
|
$17.05
|
11,463
|
|
04/09/2024
|
$17.17
|
$17.17
|
$17.12
|
$17.13
|
2,307
|
|
03/09/2024
|
$17.48
|
$17.40
|
$17.31
|
$17.31
|
149
|
|
02/09/2024
|
$17.48
|
$17.50
|
$17.45
|
$17.53
|
2,395
|
|
30/08/2024
|
$17.51
|
$17.54
|
$17.50
|
$17.53
|
3,893
|
|
29/08/2024
|
$17.52
|
$17.52
|
$17.47
|
$17.52
|
11,510
|
|
28/08/2024
|
$17.25
|
$17.35
|
$17.25
|
$17.33
|
19,793
|
|
27/08/2024
|
$17.29
|
$17.29
|
$17.29
|
$17.29
|
578
|
|
26/08/2024
|
$17.24
|
$17.24
|
$17.22
|
$17.22
|
6,943
|
|
23/08/2024
|
$17.24
|
$17.24
|
$17.22
|
$17.22
|
6,943
|
|
22/08/2024
|
$17.24
|
$17.24
|
$17.22
|
$17.22
|
6,943
|
|
21/08/2024
|
$17.17
|
$17.18
|
$17.17
|
$17.18
|
1,290
|
|
20/08/2024
|
$17.18
|
$17.18
|
$17.13
|
$17.13
|
58,877
|
|
19/08/2024
|
$17.06
|
$17.23
|
$17.21
|
$17.21
|
320
|
|
16/08/2024
|
$17.06
|
$17.15
|
$17.06
|
$17.15
|
1,268
|
|
15/08/2024
|
$16.88
|
$17.08
|
$16.88
|
$17.08
|
6,012
|
|
14/08/2024
|
$16.70
|
$16.84
|
$16.81
|
$16.84
|
4,859
|
|
13/08/2024
|
$16.70
|
$16.74
|
$16.59
|
$16.73
|
0
|
|
12/08/2024
|
$16.70
|
$16.72
|
$16.62
|
$16.64
|
0
|
|
09/08/2024
|
$16.70
|
$16.70
|
$16.64
|
$16.64
|
1,900
|
|
08/08/2024
|
$16.39
|
$16.56
|
$16.39
|
$16.56
|
954,468
|
|
07/08/2024
|
$16.32
|
$16.58
|
$16.32
|
$16.58
|
41,957
|
|
06/08/2024
|
$16.33
|
$16.34
|
$16.17
|
$16.24
|
24,251
|
|
05/08/2024
|
$16.16
|
$16.20
|
$16.00
|
$16.20
|
115,685
|
|
02/08/2024
|
$16.74
|
$16.87
|
$16.53
|
$16.54
|
23,435
|
|
01/08/2024
|
$17.28
|
$17.12
|
$16.95
|
$16.95
|
1,285,887
|
|
31/07/2024
|
$17.28
|
$17.28
|
$17.18
|
$17.22
|
10,916
|
|
30/07/2024
|
$17.10
|
$17.11
|
$17.08
|
$17.11
|
30,911
|
|
29/07/2024
|
$17.16
|
$17.16
|
$17.03
|
$17.03
|
133
|
|
26/07/2024
|
$17.00
|
$17.08
|
$16.99
|
$16.93
|
61,145
|
|
25/07/2024
|
$16.86
|
$16.93
|
$16.83
|
$16.93
|
15,340
|
|
24/07/2024
|
$17.20
|
$17.17
|
$17.01
|
$17.04
|
0
|
|
23/07/2024
|
$17.20
|
$17.20
|
$17.14
|
$17.17
|
2,008
|
|
22/07/2024
|
$17.21
|
$17.21
|
$17.16
|
$17.16
|
3,299
|
|
19/07/2024
|
$17.02
|
$17.05
|
$16.97
|
$16.97
|
22,802
|
|
18/07/2024
|
$17.19
|
$17.25
|
$17.08
|
$17.09
|
62,809
|
|
17/07/2024
|
$17.20
|
$17.16
|
$17.12
|
$17.14
|
2,781
|
|
16/07/2024
|
$17.20
|
$17.24
|
$17.18
|
$17.24
|
37,892
|
|
15/07/2024
|
$17.39
|
$17.39
|
$17.29
|
$17.29
|
1,430
|
|
12/07/2024
|
$17.45
|
$17.47
|
$17.45
|
$17.47
|
14,392
|
|
11/07/2024
|
$17.12
|
$17.39
|
$17.20
|
$17.28
|
0
|
|
10/07/2024
|
$17.12
|
$17.20
|
$17.18
|
$17.20
|
155
|
|
09/07/2024
|
$17.12
|
$17.21
|
$17.03
|
$17.03
|
2,977
|
|
08/07/2024
|
$17.27
|
$17.27
|
$17.21
|
$17.21
|
30,109
|
|
05/07/2024
|
$17.32
|
$17.32
|
$17.20
|
$17.20
|
19,359
|
|
04/07/2024
|
$17.26
|
$17.27
|
$17.23
|
$17.27
|
5,442
|
|
03/07/2024
|
$17.18
|
$17.23
|
$17.16
|
$17.17
|
52,654
|
|
02/07/2024
|
$16.98
|
$17.06
|
$16.98
|
$17.05
|
42,147
|
|
01/07/2024
|
$17.12
|
$17.20
|
$17.11
|
$17.14
|
3,004
|
|
28/06/2024
|
$17.07
|
$17.07
|
$17.03
|
$17.04
|
902,808
|
|
27/06/2024
|
$17.09
|
$17.12
|
$17.06
|
$17.06
|
3,698
|
|
26/06/2024
|
$17.13
|
$17.13
|
$17.11
|
$17.13
|
431,541
|
|
25/06/2024
|
$17.18
|
$17.19
|
$17.18
|
$17.19
|
3,640
|
|
24/06/2024
|
$17.11
|
$17.26
|
$17.11
|
$17.26
|
5,808
|
|
21/06/2024
|
$17.10
|
$17.12
|
$17.10
|
$17.12
|
1,047
|
|
20/06/2024
|
$17.17
|
$17.23
|
$17.17
|
$17.23
|
3,673
|
|
19/06/2024
|
$17.07
|
$17.09
|
$17.04
|
$17.05
|
22,053
|
|
18/06/2024
|
$17.06
|
$17.09
|
$17.06
|
$17.08
|
15,744
|
|
17/06/2024
|
$17.03
|
$17.03
|
$16.94
|
$17.00
|
62,678
|
|
14/06/2024
|
$16.95
|
$17.04
|
$16.93
|
$16.97
|
7,662
|
|
13/06/2024
|
$17.30
|
$17.30
|
$17.15
|
$17.15
|
11,601
|
|
12/06/2024
|
$17.27
|
$17.39
|
$17.27
|
$17.39
|
25,858
|
|
11/06/2024
|
$17.37
|
$17.37
|
$17.14
|
$17.20
|
124,622
|
|
10/06/2024
|
$17.31
|
$17.35
|
$17.31
|
$17.35
|
6,579
|
|
07/06/2024
|
$17.52
|
$17.53
|
$17.43
|
$17.46
|
65,841
|
|
06/06/2024
|
$17.48
|
$17.51
|
$17.47
|
$17.50
|
3,040,695
|
|
05/06/2024
|
$17.31
|
$17.42
|
$17.31
|
$17.41
|
28,483
|
|
04/06/2024
|
$17.19
|
$17.32
|
$17.16
|
$17.24
|
14,984
|
|
03/06/2024
|
$17.36
|
$17.37
|
$17.31
|
$17.31
|
91,242
|
|
31/05/2024
|
$17.22
|
$17.30
|
$17.21
|
$17.26
|
140,811
|
|
30/05/2024
|
$17.00
|
$17.22
|
$17.00
|
$17.22
|
15,271
|
|
29/05/2024
|
$17.25
|
$17.25
|
$17.13
|
$17.13
|
17,024
|
|
28/05/2024
|
$17.49
|
$17.49
|
$17.26
|
$17.31
|
14,890
|
|
27/05/2024
|
$17.32
|
$17.39
|
$17.31
|
$17.37
|
29,579
|