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

32.89500 EUR

0.01

0.03%

Last update Dec 17, 4:53 PM CET

Market closed

Day range

32.89500

32.89500

33.0099983

Previous close

32.88500

Open

32.93000

Access this ETF data via API

Xtrackers MSCI Europe ESG UCITS ETF 1C

32.90

0.01

0.03%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	32.93	33.01	32.90	32.90	-0.11%	14014
Dec 16, 2025	32.88	32.89	32.88	32.89	0.02%	546
Dec 15, 2025	32.91	33.08	32.91	33.01	0.30%	16042
Dec 12, 2025	33.00	33.03	32.77	32.77	-0.68%	7249
Dec 11, 2025	32.76	32.93	32.73	32.93	0.52%	2309
Dec 10, 2025	32.65	32.73	32.65	32.70	0.15%	542
Dec 09, 2025	32.76	32.77	32.64	32.65	-0.34%	12754
Dec 08, 2025	32.80	32.80	32.75	32.75	-0.17%	538
Dec 05, 2025	32.94	32.98	32.84	32.84	-0.32%	3908
Dec 04, 2025	32.79	32.88	32.77	32.83	0.12%	2583
Dec 03, 2025	32.71	32.76	32.64	32.64	-0.23%	1345
Dec 02, 2025	32.80	32.80	32.72	32.72	-0.23%	610
Dec 01, 2025	32.74	32.78	32.72	32.76	0.05%	3887
Nov 28, 2025	32.78	32.88	32.78	32.88	0.29%	5744
Nov 27, 2025	32.72	32.79	32.72	32.79	0.20%	4739
Nov 26, 2025	32.72	32.72	32.72	32.72	0	72
Nov 25, 2025	32.19	32.40	32.15	32.39	0.62%	6660
Nov 24, 2025	32.32	32.37	32.08	32.15	-0.54%	1969
Nov 21, 2025	31.95	32.10	31.87	32.10	0.47%	11068
Nov 20, 2025	32.21	32.27	32.04	32.04	-0.53%	5433
Nov 19, 2025	32.01	32.16	32.01	32.01	0	701
Nov 18, 2025	32.22	32.22	31.95	32.04	-0.56%	31269
Nov 17, 2025	32.98	32.98	32.69	32.69	-0.88%	1828

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