Xtrackers MSCI Europe ESG UCITS ETF 1C (XZEU) - Historical data, historical prices

32.84000 EUR

0.11

0.33%

Last update Dec 17, 6:21 PM CET

Market closed

Day range

32.84000

32.84000

33.0050011

Previous close

32.95000

Open

33.0050011

Access this ETF data via API

Xtrackers MSCI Europe ESG UCITS ETF 1C

32.84

0.11

0.33%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	33.01	33.01	32.84	32.84	-0.50%	0
Dec 16, 2025	32.93	33.08	32.84	32.95	0.08%	0
Dec 15, 2025	32.92	33.07	32.91	32.99	0.23%	0
Dec 12, 2025	33	33.12	32.80	32.82	-0.56%	0
Dec 11, 2025	32.67	32.98	32.67	32.98	0.93%	0
Dec 10, 2025	32.60	32.72	32.60	32.71	0.34%	0
Dec 09, 2025	32.74	32.79	32.61	32.61	-0.40%	0
Dec 08, 2025	32.82	32.83	32.66	32.68	-0.43%	0
Dec 05, 2025	32.86	32.99	32.86	32.87	0.02%	0
Dec 04, 2025	32.79	32.88	32.71	32.86	0.21%	0
Dec 03, 2025	32.79	32.79	32.60	32.65	-0.41%	0
Dec 02, 2025	32.75	32.82	32.70	32.75	0	0
Dec 01, 2025	32.77	32.82	32.68	32.78	0.05%	0
Nov 28, 2025	32.80	32.94	32.77	32.94	0.41%	0
Nov 27, 2025	32.73	32.80	32.73	32.78	0.15%	0
Nov 26, 2025	32.55	32.76	32.42	32.76	0.66%	0
Nov 25, 2025	32.09	32.46	32.08	32.45	1.11%	0
Nov 24, 2025	32.33	32.33	32.04	32.08	-0.77%	0
Nov 21, 2025	31.73	32.29	31.73	32.27	1.70%	0
Nov 20, 2025	32.31	32.31	31.68	31.75	-1.72%	0
Nov 19, 2025	32.11	32.26	31.95	32.06	-0.16%	0
Nov 18, 2025	32.29	32.29	31.96	32.17	-0.39%	0
Nov 17, 2025	32.93	32.93	32.50	32.50	-1.32%	0

Access /time_series data via our API — starting from the Basic plan.