XTrackers X MSCI Europe USD
(XEOU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|