XTrackers X MSCI Europe USD
(XEOU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$16.77
|
$16.88
|
$16.77
|
$16.88
|
25,233
|
|
23/12/2024
|
$16.77
|
$16.85
|
$16.80
|
$16.80
|
843
|
|
20/12/2024
|
$16.77
|
$16.78
|
$16.67
|
$16.72
|
30,823
|
|
19/12/2024
|
$16.94
|
$16.94
|
$16.88
|
$16.90
|
52,228
|
|
18/12/2024
|
$17.17
|
$17.19
|
$17.17
|
$17.17
|
64,667
|
|
17/12/2024
|
$17.19
|
$17.19
|
$17.17
|
$17.18
|
89,211
|
|
16/12/2024
|
$17.15
|
$17.24
|
$17.15
|
$17.24
|
2,927
|
|
13/12/2024
|
$17.31
|
$17.33
|
$17.26
|
$17.26
|
3,733
|
|
12/12/2024
|
$17.32
|
$17.38
|
$17.29
|
$17.38
|
220,661
|
|
11/12/2024
|
$17.33
|
$17.38
|
$17.24
|
$17.34
|
0
|
|
10/12/2024
|
$17.33
|
$17.36
|
$17.29
|
$17.29
|
7,842
|
|
09/12/2024
|
$17.43
|
$17.43
|
$17.42
|
$17.42
|
58,300
|
|
06/12/2024
|
$17.40
|
$17.41
|
$17.38
|
$17.38
|
5,890
|
|
05/12/2024
|
$17.31
|
$17.35
|
$17.31
|
$17.35
|
1,052,758
|
|
04/12/2024
|
$17.25
|
$17.31
|
$17.24
|
$17.28
|
69,417
|
|
03/12/2024
|
$17.23
|
$17.24
|
$17.23
|
$17.24
|
58,139
|
|
02/12/2024
|
$16.92
|
$17.17
|
$16.94
|
$17.12
|
0
|
|
29/11/2024
|
$16.92
|
$17.03
|
$16.90
|
$17.03
|
6,338
|
|
28/11/2024
|
$16.93
|
$16.94
|
$16.92
|
$16.93
|
8,900
|
|
27/11/2024
|
$16.84
|
$16.87
|
$16.84
|
$16.86
|
59,553
|
|
26/11/2024
|
$16.92
|
$16.97
|
$16.87
|
$16.91
|
59,350
|
|
25/11/2024
|
$16.96
|
$16.96
|
$16.96
|
$16.96
|
10,412
|
|
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
|