Market data

Select a section

XTrackers X MSCI Europe USD

(XEOU)
Sector: n/a
$20.17
$-0.10 -0.49
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $20.27 $20.27 $20.14 $20.17 202,572
30/10/2025 $20.21 $20.27 $20.21 $20.27 440
29/10/2025 $20.23 $20.30 $20.23 $20.30 964
28/10/2025 $20.25 $20.29 $20.25 $20.28 85
27/10/2025 $20.27 $20.29 $20.25 $20.25 5,372
24/10/2025 $20.19 $20.26 $20.19 $20.25 624
23/10/2025 $20.21 $20.21 $20.21 $20.21 10
22/10/2025 $20.18 $20.18 $20.11 $20.11 5
21/10/2025 $20.16 $20.18 $20.13 $20.16 24,961
20/10/2025 $20.09 $20.14 $20.05 $20.14 6,821
17/10/2025 $19.83 $20.02 $19.79 $19.95 1,102
16/10/2025 $20.01 $20.14 $20.01 $20.14 2,522
15/10/2025 $20.01 $20.04 $19.99 $20.01 4,547
14/10/2025 $19.83 $19.89 $19.81 $19.89 2,460
13/10/2025 $19.91 $19.92 $19.90 $19.92 6,611
10/10/2025 $20.12 $20.12 $19.87 $19.87 1,532,123
09/10/2025 $20.17 $20.17 $20.09 $20.09 6
08/10/2025 $20.10 $20.18 $20.10 $20.16 704
07/10/2025 $20.00 $20.07 $20.00 $20.00 1,174
06/10/2025 $20.07 $20.07 $20.04 $20.06 32,505
03/10/2025 $20.07 $20.09 $20.03 $20.07 71,419
02/10/2025 $19.99 $20.05 $19.99 $19.99 3,620
01/10/2025 $19.76 $19.89 $19.76 $19.89 344
30/09/2025 $19.54 $19.64 $19.54 $19.64 558
29/09/2025 $19.54 $19.59 $19.54 $19.59 228
26/09/2025 $19.43 $19.50 $19.42 $19.49 3,370
25/09/2025 $19.43 $19.43 $19.37 $19.37 25,302
24/09/2025 $19.50 $19.50 $19.43 $19.48 16,364
23/09/2025 $19.59 $19.59 $19.52 $19.54 99
22/09/2025 $19.48 $19.49 $19.43 $19.48 16,863
19/09/2025 $19.52 $19.54 $19.49 $19.49 18,146
18/09/2025 $19.49 $19.49 $19.45 $19.49 473
17/09/2025 $19.34 $19.37 $19.30 $19.31 13,746
16/09/2025 $19.47 $19.49 $19.32 $19.32 6,043
15/09/2025 $19.55 $19.55 $19.49 $19.52 530
12/09/2025 $19.47 $19.48 $19.44 $19.44 898
11/09/2025 $19.40 $19.46 $19.39 $19.46 1,046
10/09/2025 $19.36 $19.43 $19.35 $19.35 7,138
09/09/2025 $19.34 $19.39 $19.34 $19.37 443
08/09/2025 $19.31 $19.37 $19.31 $19.37 10,766
05/09/2025 $19.37 $19.39 $19.24 $19.26 14,347
04/09/2025 $19.29 $19.31 $19.28 $19.31 16,390
03/09/2025 $19.16 $19.19 $19.16 $19.19 2,858
02/09/2025 $19.09 $19.09 $19.07 $19.07 945
01/09/2025 $19.31 $19.32 $19.30 $19.30 15,058
29/08/2025 $19.36 $19.36 $19.28 $19.28 118
28/08/2025 $19.39 $19.40 $19.37 $19.40 16,914
27/08/2025 $19.37 $19.41 $19.37 $19.40 3,195
26/08/2025 $19.39 $19.41 $19.37 $19.38 4,397
25/08/2025 $19.54 $19.68 $19.53 $19.67 47,635
22/08/2025 $19.54 $19.68 $19.53 $19.67 47,635
21/08/2025 $19.59 $19.59 $19.50 $19.56 39,376
20/08/2025 $19.53 $19.59 $19.53 $19.59 1,601
19/08/2025 $19.38 $19.54 $19.38 $19.54 3,179
18/08/2025 $19.36 $19.38 $19.34 $19.38 7,721
15/08/2025 $19.42 $19.42 $19.40 $19.40 1,750
14/08/2025 $19.26 $19.37 $19.26 $19.37 8,796
13/08/2025 $19.20 $19.24 $19.20 $19.24 2,730
12/08/2025 $19.16 $19.14 $19.08 $19.14 1
11/08/2025 $19.16 $19.17 $19.09 $19.10 142,537
08/08/2025 $19.09 $19.12 $19.08 $19.12 30,837
07/08/2025 $19.02 $19.07 $18.92 $19.07 599
06/08/2025 $18.95 $18.95 $18.89 $18.90 3,473
05/08/2025 $18.92 $18.95 $18.88 $18.88 2,263
04/08/2025 $18.84 $18.87 $18.81 $18.87 1,255
01/08/2025 $18.81 $18.81 $18.58 $18.62 23,042
31/07/2025 $19.17 $19.22 $19.21 $18.99 1,250
30/07/2025 $19.17 $19.19 $19.09 $19.15 0
29/07/2025 $19.17 $19.27 $19.15 $19.15 28,627
28/07/2025 $19.38 $19.38 $19.11 $19.11 12,459
25/07/2025 $19.18 $19.22 $19.17 $19.21 5,940
24/07/2025 $19.08 $19.31 $19.15 $19.24 0
23/07/2025 $19.08 $19.15 $19.08 $19.15 5,376
22/07/2025 $18.99 $18.99 $18.94 $18.96 24,748
21/07/2025 $19.13 $19.04 $18.99 $19.04 3,167
18/07/2025 $19.13 $19.14 $19.05 $19.05 104,273
17/07/2025 $18.97 $19.08 $18.93 $19.08 0
16/07/2025 $18.97 $19.00 $18.93 $18.93 4,671
15/07/2025 $19.10 $19.12 $19.00 $19.00 23,473
14/07/2025 $18.97 $19.06 $18.97 $19.06 8,317
11/07/2025 $19.08 $19.08 $19.04 $19.04 352
10/07/2025 $19.24 $19.25 $19.21 $19.25 2,624
09/07/2025 $19.14 $19.14 $19.13 $19.13 4
08/07/2025 $18.83 $18.98 $18.96 $18.98 153
07/07/2025 $18.83 $18.91 $18.83 $18.90 16,055
04/07/2025 $18.85 $18.85 $18.75 $18.84 21,010
03/07/2025 $18.92 $18.92 $18.91 $18.91 767
02/07/2025 $18.86 $18.87 $18.76 $18.85 3,017
01/07/2025 $18.82 $18.83 $18.71 $18.78 3,408
30/06/2025 $18.89 $18.89 $18.83 $18.83 5,065
27/06/2025 $18.83 $18.89 $18.81 $18.89 5,446
26/06/2025 $18.63 $18.64 $18.60 $18.64 350
25/06/2025 $18.70 $18.78 $18.61 $18.61 14,423
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

Market data

Select a section