Xtrackers MSCI Europe ESG UCITS ETF 1C (XZEU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 31.45 | 31.50 | 31.26 | 31.28 | 31.28 | - |
| Jul 04, 2024 | 31.34 | 31.43 | 31.30 | 31.37 | 31.37 | - |
| Jul 03, 2024 | 31.17 | 31.30 | 31.17 | 31.24 | 31.24 | - |
| Jul 02, 2024 | 31.11 | 31.13 | 30.98 | 31.09 | 31.09 | - |
| Jul 01, 2024 | 31.54 | 31.54 | 31.27 | 31.31 | 31.31 | - |
| Jun 28, 2024 | 31.42 | 31.42 | 31.23 | 31.23 | 31.23 | - |
| Jun 27, 2024 | 31.49 | 31.52 | 31.35 | 31.37 | 31.37 | - |
| Jun 26, 2024 | 31.83 | 31.83 | 31.47 | 31.48 | 31.48 | - |
| Jun 25, 2024 | 31.52 | 31.67 | 31.52 | 31.66 | 31.66 | - |
| Jun 24, 2024 | 31.39 | 31.68 | 31.39 | 31.55 | 31.55 | - |
| Jun 21, 2024 | 31.56 | 31.56 | 31.33 | 31.38 | 31.38 | - |
| Jun 20, 2024 | 31.32 | 31.60 | 31.32 | 31.55 | 31.55 | - |
| Jun 19, 2024 | 31.42 | 31.42 | 31.20 | 31.20 | 31.20 | - |
| Jun 18, 2024 | 31.33 | 31.41 | 31.24 | 31.41 | 31.41 | - |
| Jun 17, 2024 | 31.43 | 31.43 | 31.13 | 31.23 | 31.23 | - |
| Jun 14, 2024 | 31.51 | 31.51 | 31.16 | 31.24 | 31.24 | - |
| Jun 13, 2024 | 31.80 | 31.80 | 31.42 | 31.49 | 31.49 | - |
| Jun 12, 2024 | 31.56 | 31.86 | 31.56 | 31.81 | 31.81 | - |
| Jun 11, 2024 | 31.78 | 31.78 | 31.35 | 31.40 | 31.40 | - |
| Jun 10, 2024 | 31.57 | 31.73 | 31.57 | 31.71 | 31.71 | - |
| Jun 07, 2024 | 31.83 | 31.85 | 31.68 | 31.80 | 31.80 | - |
| Jun 06, 2024 | 31.74 | 31.91 | 31.73 | 31.82 | 31.82 | - |
| Jun 05, 2024 | 31.53 | 31.69 | 31.50 | 31.69 | 31.69 | - |
| Jun 04, 2024 | 31.33 | 31.49 | 31.24 | 31.37 | 31.37 | - |
| Jun 03, 2024 | 31.43 | 31.49 | 31.26 | 31.30 | 31.30 | - |
| May 31, 2024 | 31.17 | 31.29 | 31.14 | 31.20 | 31.20 | - |
| May 30, 2024 | 31.01 | 31.21 | 31.01 | 31.20 | 31.20 | 33 |
| May 29, 2024 | 31.15 | 31.19 | 30.94 | 30.97 | 30.97 | - |
| May 28, 2024 | 31.42 | 31.46 | 31.21 | 31.22 | 31.22 | 220 |
| May 27, 2024 | 31.35 | 31.42 | 31.31 | 31.42 | 31.42 | - |
| May 24, 2024 | 31.17 | 31.41 | 31.17 | 31.36 | 31.36 | - |
| May 23, 2024 | 31.33 | 31.53 | 31.33 | 31.33 | 31.33 | - |
| May 22, 2024 | 31.33 | 31.34 | 31.26 | 31.26 | 31.26 | 1,640 |
| May 21, 2024 | 31.28 | 31.39 | 31.25 | 31.35 | 31.35 | - |
| May 20, 2024 | 31.27 | 31.36 | 31.27 | 31.32 | 31.32 | 4 |
| May 17, 2024 | 31.25 | 31.26 | 31.17 | 31.24 | 31.24 | - |
| May 16, 2024 | 31.41 | 31.42 | 31.26 | 31.26 | 31.26 | - |
| May 15, 2024 | 31.26 | 31.33 | 31.19 | 31.33 | 31.33 | 81 |
| May 14, 2024 | 31.03 | 31.15 | 31.03 | 31.12 | 31.12 | 2,000 |
| May 13, 2024 | 31.08 | 31.12 | 31.01 | 31.02 | 31.02 | - |
| May 10, 2024 | 30.95 | 31.08 | 30.95 | 31.01 | 31.01 | - |
| May 09, 2024 | 30.67 | 30.83 | 30.64 | 30.83 | 30.83 | - |
| May 08, 2024 | 30.64 | 30.75 | 30.64 | 30.67 | 30.67 | - |
| May 07, 2024 | 30.34 | 30.58 | 30.30 | 30.58 | 30.58 | 161 |
| May 06, 2024 | 30.15 | 30.24 | 30.08 | 30.24 | 30.24 | 166 |
| May 03, 2024 | 29.92 | 30.11 | 29.92 | 30.04 | 30.04 | - |
| May 02, 2024 | 29.93 | 30.03 | 29.83 | 29.88 | 29.88 | - |
| Apr 30, 2024 | 30.05 | 30.17 | 29.89 | 29.93 | 29.93 | - |
| Apr 29, 2024 | 30.15 | 30.17 | 30.03 | 30.05 | 30.05 | 224 |
| Apr 26, 2024 | 30.00 | 30.10 | 30.00 | 30.08 | 30.08 | 39 |
| Apr 25, 2024 | 29.75 | 29.78 | 29.57 | 29.59 | 29.59 | - |
| Apr 24, 2024 | 29.93 | 29.94 | 29.67 | 29.74 | 29.74 | - |
| Apr 23, 2024 | 29.58 | 29.84 | 29.58 | 29.84 | 29.84 | - |
| Apr 22, 2024 | 29.44 | 29.57 | 29.36 | 29.57 | 29.57 | - |
| Apr 19, 2024 | 29.24 | 29.32 | 29.18 | 29.24 | 29.24 | - |
| Apr 18, 2024 | 29.31 | 29.33 | 29.16 | 29.16 | 29.16 | - |
| Apr 17, 2024 | 29.19 | 29.48 | 29.11 | 29.17 | 29.17 | - |
| Apr 16, 2024 | 29.28 | 29.37 | 29.25 | 29.34 | 29.34 | - |
| Apr 15, 2024 | 29.59 | 29.91 | 29.51 | 29.51 | 29.51 | - |
| Apr 12, 2024 | 29.76 | 29.94 | 29.44 | 29.44 | 29.44 | - |
| Apr 11, 2024 | 29.61 | 29.70 | 29.44 | 29.68 | 29.68 | - |
| Apr 10, 2024 | 29.75 | 29.78 | 29.48 | 29.55 | 29.55 | - |
| Apr 09, 2024 | 29.62 | 29.74 | 29.53 | 29.54 | 29.54 | - |
| Apr 08, 2024 | 29.60 | 29.70 | 29.60 | 29.68 | 29.68 | 90 |
| Apr 05, 2024 | 29.38 | 29.60 | 29.38 | 29.57 | 29.57 | - |
| Apr 04, 2024 | 29.72 | 29.82 | 29.49 | 29.49 | 29.49 | - |
| Apr 03, 2024 | 29.59 | 29.75 | 29.59 | 29.74 | 29.74 | - |
| Apr 02, 2024 | 30.01 | 30.01 | 29.59 | 29.59 | 29.59 | 175 |
| Mar 28, 2024 | 29.84 | 30.00 | 29.84 | 29.96 | 29.96 | - |
| Mar 27, 2024 | 29.85 | 29.88 | 29.83 | 29.86 | 29.86 | - |
| Mar 26, 2024 | 29.83 | 29.91 | 29.78 | 29.79 | 29.79 | - |
| Mar 25, 2024 | 29.86 | 29.91 | 29.77 | 29.85 | 29.85 | - |
| Mar 22, 2024 | 29.87 | 29.96 | 29.85 | 29.94 | 29.94 | - |
| Mar 21, 2024 | 29.78 | 29.92 | 29.74 | 29.85 | 29.85 | - |
| Mar 20, 2024 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | - |
| Mar 19, 2024 | 29.45 | 29.48 | 29.43 | 29.43 | 29.43 | - |
| Mar 18, 2024 | 29.54 | 29.58 | 29.46 | 29.49 | 29.49 | - |
| Mar 15, 2024 | 29.71 | 29.82 | 29.67 | 29.67 | 29.67 | - |
| Mar 14, 2024 | 29.83 | 29.89 | 29.69 | 29.69 | 29.69 | 75 |
| Mar 13, 2024 | 29.75 | 29.81 | 29.75 | 29.77 | 29.77 | - |
| Mar 12, 2024 | 29.56 | 29.77 | 29.56 | 29.77 | 29.77 | 150 |
| Mar 11, 2024 | 29.56 | 29.56 | 29.48 | 29.49 | 29.49 | 2 |
| Mar 08, 2024 | 29.67 | 29.67 | 29.64 | 29.66 | 29.66 | - |
| Mar 07, 2024 | 29.03 | 29.55 | 29.03 | 29.55 | 29.55 | - |
| Mar 06, 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 29.13 | - |
| Mar 05, 2024 | 29.15 | 29.15 | 29.04 | 29.04 | 29.04 | - |
| Mar 04, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 29.24 | - |
| Mar 01, 2024 | 29.02 | 29.02 | 29.01 | 29.01 | 29.01 | - |
| Feb 29, 2024 | 28.92 | 28.95 | 28.92 | 28.95 | 28.95 | - |
| Feb 28, 2024 | 29.06 | 29.06 | 28.93 | 28.93 | 28.93 | - |
| Feb 27, 2024 | 28.99 | 29.09 | 28.99 | 29.09 | 29.09 | - |
| Feb 26, 2024 | 29.08 | 29.11 | 29.07 | 29.11 | 29.11 | - |
| Feb 23, 2024 | 29.07 | 29.10 | 29.07 | 29.07 | 29.07 | 10 |
| Feb 22, 2024 | 28.85 | 29.01 | 28.85 | 29.01 | 29.01 | - |
| Feb 21, 2024 | 28.83 | 28.83 | 28.71 | 28.73 | 28.73 | - |
| Feb 20, 2024 | 28.85 | 28.89 | 28.81 | 28.81 | 28.81 | 11 |
| Feb 19, 2024 | 28.81 | 28.94 | 28.81 | 28.94 | 28.94 | 514 |
| Feb 16, 2024 | 28.72 | 28.83 | 28.70 | 28.83 | 28.83 | 117 |
| Feb 15, 2024 | 28.52 | 28.66 | 28.52 | 28.64 | 28.64 | - |
| Feb 14, 2024 | 28.14 | 28.41 | 28.14 | 28.41 | 28.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.