XTrackers X MSCI Europe USD
(XEOU)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
$18.75
|
$18.78
|
$18.75
|
$18.78
|
6,475
|
|
23/06/2025
|
$18.58
|
$18.61
|
$18.54
|
$18.58
|
16,044
|
|
20/06/2025
|
$18.79
|
$18.79
|
$18.63
|
$18.63
|
2
|
|
19/06/2025
|
$18.77
|
$18.75
|
$18.57
|
$18.58
|
0
|
|
18/06/2025
|
$18.77
|
$18.79
|
$18.75
|
$18.75
|
4,016
|
|
17/06/2025
|
$18.76
|
$18.83
|
$18.76
|
$18.79
|
4,008
|
|
16/06/2025
|
$18.91
|
$18.97
|
$18.91
|
$18.95
|
22,681
|
|
13/06/2025
|
$18.86
|
$18.90
|
$18.86
|
$18.90
|
5,180
|
|
12/06/2025
|
$19.08
|
$19.08
|
$19.08
|
$19.08
|
5,679
|
|
11/06/2025
|
$19.14
|
$19.17
|
$19.11
|
$19.11
|
952
|
|
10/06/2025
|
$19.16
|
$19.16
|
$19.14
|
$19.14
|
1,170
|
|
09/06/2025
|
$19.06
|
$19.08
|
$19.06
|
$19.06
|
7,698
|
|
06/06/2025
|
$19.08
|
$19.15
|
$19.07
|
$19.12
|
3,024
|
|
05/06/2025
|
$19.02
|
$19.12
|
$19.02
|
$19.07
|
10,387
|
|
04/06/2025
|
$18.89
|
$19.03
|
$19.03
|
$19.02
|
48,711
|
|
03/06/2025
|
$18.89
|
$18.96
|
$18.89
|
$18.93
|
4,396
|
|
02/06/2025
|
$18.88
|
$18.92
|
$18.82
|
$18.92
|
25,144
|
|
30/05/2025
|
$19.02
|
$19.02
|
$18.91
|
$18.92
|
1,662
|
|
29/05/2025
|
$18.99
|
$18.99
|
$18.89
|
$18.89
|
599
|
|
28/05/2025
|
$18.92
|
$18.92
|
$18.83
|
$18.83
|
1,568
|
|
27/05/2025
|
$19.15
|
$19.15
|
$19.04
|
$19.05
|
1,496
|
|
26/05/2025
|
$18.98
|
$19.00
|
$18.56
|
$18.73
|
45,889
|
|
23/05/2025
|
$18.98
|
$19.00
|
$18.56
|
$18.73
|
45,889
|
|
22/05/2025
|
$18.94
|
$18.94
|
$18.84
|
$18.91
|
15,373
|
|
21/05/2025
|
$18.99
|
$19.11
|
$18.99
|
$19.09
|
8,303
|
|
20/05/2025
|
$18.95
|
$19.07
|
$18.94
|
$19.06
|
15,573
|
|
19/05/2025
|
$18.78
|
$18.90
|
$18.78
|
$18.90
|
3,968
|
|
16/05/2025
|
$18.88
|
$18.91
|
$18.81
|
$18.84
|
1,616
|
|
15/05/2025
|
$18.58
|
$18.75
|
$18.58
|
$18.74
|
9,156
|
|
14/05/2025
|
$18.63
|
$18.68
|
$18.63
|
$18.65
|
8,209
|
|
13/05/2025
|
$18.71
|
$18.72
|
$18.66
|
$18.68
|
26,144
|
|
12/05/2025
|
$18.65
|
$18.70
|
$18.64
|
$18.70
|
20,108
|
|
09/05/2025
|
$18.49
|
$18.49
|
$18.42
|
$18.45
|
57,609
|
|
08/05/2025
|
$18.45
|
$18.46
|
$18.37
|
$18.37
|
1,194
|
|
07/05/2025
|
$18.29
|
$18.30
|
$18.29
|
$18.30
|
246
|
|
06/05/2025
|
$18.34
|
$18.39
|
$18.31
|
$18.38
|
58,029
|
|
05/05/2025
|
$18.24
|
$18.40
|
$18.22
|
$18.40
|
3,061
|
|
02/05/2025
|
$18.24
|
$18.40
|
$18.22
|
$18.40
|
3,061
|
|
01/05/2025
|
$18.17
|
$18.24
|
$18.15
|
$18.20
|
714
|
|
30/04/2025
|
$18.03
|
$18.03
|
$17.90
|
$18.03
|
59,696
|
|
29/04/2025
|
$17.97
|
$17.99
|
$17.91
|
$17.98
|
47,598
|
|
28/04/2025
|
$17.95
|
$17.97
|
$17.89
|
$17.89
|
96,653
|
|
25/04/2025
|
$17.83
|
$17.88
|
$17.83
|
$17.84
|
12,551
|
|
24/04/2025
|
$17.56
|
$17.76
|
$17.56
|
$17.76
|
20
|
|
23/04/2025
|
$17.62
|
$17.75
|
$17.61
|
$17.66
|
152,746
|
|
22/04/2025
|
$17.20
|
$17.35
|
$17.20
|
$17.35
|
10,819
|
|
21/04/2025
|
$17.19
|
$17.28
|
$17.19
|
$17.26
|
118,533
|
|
18/04/2025
|
$17.19
|
$17.28
|
$17.19
|
$17.26
|
118,533
|
|
17/04/2025
|
$17.19
|
$17.28
|
$17.19
|
$17.26
|
118,533
|
|
16/04/2025
|
$17.16
|
$17.32
|
$17.16
|
$17.32
|
7,727
|
|
15/04/2025
|
$17.26
|
$17.33
|
$17.26
|
$17.33
|
23,318
|
|
14/04/2025
|
$16.98
|
$17.12
|
$16.98
|
$17.09
|
4,294
|
|
11/04/2025
|
$16.68
|
$16.71
|
$16.42
|
$16.61
|
217,907
|
|
10/04/2025
|
$16.72
|
$16.80
|
$16.62
|
$16.62
|
42,501
|
|
09/04/2025
|
$16.01
|
$16.20
|
$15.91
|
$15.99
|
947,070
|
|
08/04/2025
|
$16.56
|
$16.69
|
$16.26
|
$16.53
|
2,172
|
|
07/04/2025
|
$15.84
|
$16.89
|
$15.84
|
$16.09
|
25,728
|
|
04/04/2025
|
$17.32
|
$17.32
|
$16.76
|
$16.86
|
1,152
|
|
03/04/2025
|
$17.85
|
$17.85
|
$17.70
|
$17.71
|
14,723
|
|
02/04/2025
|
$18.13
|
$18.16
|
$18.13
|
$18.16
|
750
|
|
01/04/2025
|
$18.30
|
$18.30
|
$18.16
|
$18.26
|
32,735
|
|
31/03/2025
|
$18.36
|
$18.34
|
$17.99
|
$18.08
|
0
|
|
28/03/2025
|
$18.36
|
$18.37
|
$18.29
|
$18.34
|
1,453
|
|
27/03/2025
|
$18.42
|
$18.42
|
$18.41
|
$18.42
|
5,539
|
|
26/03/2025
|
$18.57
|
$18.57
|
$18.53
|
$18.53
|
5,355
|
|
25/03/2025
|
$18.66
|
$18.68
|
$18.66
|
$18.67
|
1,911
|
|
24/03/2025
|
$18.71
|
$18.72
|
$18.56
|
$18.56
|
8,080
|
|
21/03/2025
|
$18.57
|
$18.62
|
$18.57
|
$18.62
|
486
|
|
20/03/2025
|
$18.78
|
$18.78
|
$18.68
|
$18.70
|
2,058
|
|
19/03/2025
|
$18.71
|
$18.83
|
$18.71
|
$18.83
|
6,026
|
|
18/03/2025
|
$18.75
|
$18.77
|
$18.72
|
$18.77
|
7,899
|
|
17/03/2025
|
$18.55
|
$18.67
|
$18.55
|
$18.67
|
6
|
|
14/03/2025
|
$18.27
|
$18.51
|
$18.27
|
$18.51
|
7,305
|
|
13/03/2025
|
$18.24
|
$18.38
|
$18.24
|
$18.28
|
37,837
|
|
12/03/2025
|
$18.36
|
$18.36
|
$18.31
|
$18.32
|
333
|
|
11/03/2025
|
$18.47
|
$18.47
|
$18.16
|
$18.16
|
56,386
|
|
10/03/2025
|
$18.78
|
$18.78
|
$18.46
|
$18.46
|
9,597
|
|
07/03/2025
|
$18.69
|
$18.74
|
$18.65
|
$18.70
|
295,608
|
|
06/03/2025
|
$18.80
|
$18.85
|
$18.74
|
$18.85
|
58,721
|
|
05/03/2025
|
$18.80
|
$18.92
|
$18.79
|
$18.83
|
59,826
|
|
04/03/2025
|
$18.80
|
$18.80
|
$18.54
|
$18.54
|
363
|
|
03/03/2025
|
$19.02
|
$19.02
|
$18.98
|
$18.98
|
9,418
|
|
28/02/2025
|
$18.79
|
$18.75
|
$18.58
|
$18.72
|
0
|
|
27/02/2025
|
$18.79
|
$18.79
|
$18.66
|
$18.71
|
97,719
|
|
26/02/2025
|
$18.76
|
$18.85
|
$18.74
|
$18.84
|
3,929
|
|
25/02/2025
|
$18.61
|
$18.73
|
$18.61
|
$18.64
|
9,025
|
|
24/02/2025
|
$18.60
|
$18.69
|
$18.53
|
$18.62
|
0
|
|
21/02/2025
|
$18.60
|
$18.65
|
$18.59
|
$18.62
|
22,522
|
|
20/02/2025
|
$18.55
|
$18.56
|
$18.53
|
$18.54
|
76,301
|
|
19/02/2025
|
$18.75
|
$18.75
|
$18.56
|
$18.56
|
5,320
|
|
18/02/2025
|
$18.70
|
$18.77
|
$18.70
|
$18.76
|
47,518
|
|
17/02/2025
|
$18.62
|
$18.71
|
$18.62
|
$18.71
|
420
|
|
14/02/2025
|
$18.67
|
$18.68
|
$18.59
|
$18.59
|
574
|
|
13/02/2025
|
$18.55
|
$18.65
|
$18.55
|
$18.65
|
180,915
|
|
12/02/2025
|
$18.44
|
$18.47
|
$18.44
|
$18.46
|
33,385
|
|
11/02/2025
|
$18.35
|
$18.42
|
$18.35
|
$18.42
|
2,286
|
|
10/02/2025
|
$18.27
|
$18.36
|
$18.27
|
$18.36
|
48,951
|
|
07/02/2025
|
$18.32
|
$18.32
|
$18.23
|
$18.23
|
23,207
|
|
06/02/2025
|
$18.26
|
$18.35
|
$18.26
|
$18.35
|
3,122
|
|
05/02/2025
|
$18.00
|
$18.10
|
$18.00
|
$18.10
|
6,523
|
|
04/02/2025
|
$17.95
|
$18.04
|
$17.91
|
$17.96
|
32,470
|
|
03/02/2025
|
$17.87
|
$17.98
|
$17.87
|
$17.96
|
50,922
|
|
31/01/2025
|
$18.22
|
$18.23
|
$18.16
|
$18.16
|
861
|
|
30/01/2025
|
$18.07
|
$18.16
|
$18.07
|
$18.16
|
3,393
|
|
29/01/2025
|
$17.98
|
$18.01
|
$17.98
|
$17.99
|
13,676
|
|
28/01/2025
|
$17.85
|
$17.91
|
$17.91
|
$17.91
|
1,240
|
|
27/01/2025
|
$17.85
|
$17.86
|
$17.74
|
$17.86
|
4,092
|
|
24/01/2025
|
$17.96
|
$17.98
|
$17.87
|
$17.89
|
12,281
|
|
23/01/2025
|
$17.87
|
$17.89
|
$17.76
|
$17.89
|
0
|
|
22/01/2025
|
$17.87
|
$17.87
|
$17.79
|
$17.81
|
7,974
|
|
21/01/2025
|
$17.73
|
$17.74
|
$17.72
|
$17.74
|
16,750
|
|
20/01/2025
|
$17.64
|
$17.70
|
$17.64
|
$17.69
|
8,416
|
|
17/01/2025
|
$17.64
|
$17.67
|
$17.62
|
$17.64
|
38,403
|
|
16/01/2025
|
$17.35
|
$17.53
|
$17.35
|
$17.35
|
0
|
|
15/01/2025
|
$17.35
|
$17.35
|
$17.35
|
$17.35
|
32,126
|
|
14/01/2025
|
$17.21
|
$17.21
|
$17.13
|
$17.13
|
181
|
|
13/01/2025
|
$17.05
|
$17.12
|
$17.04
|
$17.12
|
4,073
|
|
10/01/2025
|
$17.20
|
$17.20
|
$17.19
|
$17.19
|
35
|
|
09/01/2025
|
$17.26
|
$17.34
|
$17.28
|
$17.34
|
1,017,889
|
|
08/01/2025
|
$17.26
|
$17.26
|
$17.23
|
$17.23
|
36,179
|
|
07/01/2025
|
$17.19
|
$17.28
|
$17.19
|
$17.28
|
20,683
|
|
06/01/2025
|
$17.13
|
$17.20
|
$17.13
|
$17.20
|
2,403
|
|
03/01/2025
|
$17.03
|
$17.03
|
$17.00
|
$17.00
|
2,859
|
|
02/01/2025
|
$16.95
|
$17.08
|
$16.93
|
$17.08
|
61,611
|
|
01/01/2025
|
$16.92
|
$17.00
|
$16.82
|
$16.99
|
0
|
|
31/12/2024
|
$16.92
|
$17.00
|
$16.82
|
$16.99
|
0
|
|
30/12/2024
|
$16.92
|
$16.92
|
$16.88
|
$16.88
|
46
|
|
27/12/2024
|
$16.89
|
$16.95
|
$16.89
|
$16.94
|
1,086,792
|
|
26/12/2024
|
$16.77
|
$16.88
|
$16.77
|
$16.88
|
25,233
|
|
25/12/2024
|
$16.77
|
$16.88
|
$16.77
|
$16.88
|
25,233
|