New Zealand markets open in 1 hour 47 minutes

Xtrackers MSCI Europe UCITS ETF 1C (XMED.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
96.96-0.76 (-0.78%)
At close: 04:35PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202496.9697.0596.5696.9696.965,783
20 Jun 202497.0697.7297.0697.7297.722,418
19 Jun 202496.9497.1296.9497.0897.081,248
18 Jun 202497.1697.2696.4897.1697.164,718
17 Jun 202496.2196.6096.1396.4496.441,459
14 Jun 202497.3197.3195.6596.1396.1315,287
13 Jun 202499.0399.1197.6297.7497.7421,560
12 Jun 202498.2799.7298.0099.7599.752,975
11 Jun 202498.6498.6497.4697.6297.625,846
10 Jun 202498.1998.5998.0498.5698.561,419
07 Jun 2024100.22100.3999.4899.5499.54855
06 Jun 2024100.50100.50100.22100.40100.4011,449
05 Jun 202499.1499.6699.1499.6899.68710
04 Jun 202498.8399.0798.4198.7398.731,415
03 Jun 202499.6299.6298.8499.2499.248,385
31 May 202498.4998.8498.2398.7098.703,744
30 May 202496.5898.2896.5898.2998.29703
29 May 202498.2598.2597.3397.3397.331,697
28 May 202499.5899.6498.6698.9298.927,832
24 May 202498.3599.0898.1499.0899.082,755
23 May 202499.1099.4998.7898.8798.8711,976
22 May 202499.0799.0798.6898.8598.859,625
21 May 202499.4299.4298.9599.3299.323,581
20 May 202499.6899.7899.5399.7499.744,164
17 May 202498.9899.4698.8799.4099.408,381
16 May 202499.5299.6799.4799.6799.6714,531
15 May 202498.9999.4398.9599.6899.682,942
14 May 202498.3498.5698.0798.5698.563,642
13 May 202498.1198.1998.0998.1998.19898
10 May 202498.0398.2098.0298.0098.00682
09 May 202496.3497.0796.3497.3497.341,485
08 May 202496.6196.7896.4896.6196.61708
07 May 202495.5896.6395.5896.5796.573,258
03 May 202494.3895.2394.3894.9094.9010,174
02 May 202493.9394.0293.7093.7793.771,513
01 May 202492.9293.4992.9293.2493.24425
30 Apr 202494.9694.9693.8893.8893.8821,581
29 Apr 202495.2595.2594.7494.7494.749,739
26 Apr 202494.5094.6294.3394.4494.4416,001
25 Apr 202494.0594.1692.9593.5793.5722,393
24 Apr 202494.6294.6293.9393.7993.792,244
23 Apr 202493.4294.2893.3694.3594.3525,742
22 Apr 202492.4192.6992.4192.8092.80338
19 Apr 202491.6892.2891.4892.1492.141,191
18 Apr 202492.4692.4692.1092.3692.361,599
17 Apr 202491.5392.3091.5391.8691.864,745
16 Apr 202491.5691.8991.4591.6391.631,010
15 Apr 202493.1493.7092.9693.1093.103,275
12 Apr 202494.0394.0392.8592.9692.962,358
11 Apr 202493.8994.1293.0693.3993.3936,453
10 Apr 202495.3195.4293.6794.0294.02913
09 Apr 202495.1495.5494.7594.7594.751,441
08 Apr 202494.7395.3494.7395.3495.342,136
05 Apr 202494.4394.6494.2494.6494.648,137
04 Apr 202495.7795.9095.5795.7895.785,571
03 Apr 202494.4395.3294.4395.3295.327,023
02 Apr 202495.6295.6294.5594.5594.553,825
28 Mar 202495.5695.7695.4695.6895.6836,802
27 Mar 202495.4795.5695.4495.5395.53792
26 Mar 202495.4095.7895.4095.4995.491,676
25 Mar 202495.1295.5194.8795.4295.424,842
22 Mar 202494.9095.2694.9095.1295.1222,426
21 Mar 202495.7795.8495.3895.4995.491,957
20 Mar 202494.7894.7894.2294.6094.60823
19 Mar 202494.1794.6094.1694.6094.60853
18 Mar 202495.0995.1094.5194.5194.511,267
15 Mar 202495.1495.3595.0694.8994.892,809
14 Mar 202495.9596.1094.9395.1595.15651
13 Mar 202495.4695.7895.4595.6795.67421
12 Mar 202494.9095.3794.6795.3595.351,316
11 Mar 202494.5094.5094.4194.4694.46546
08 Mar 202495.0195.2594.8994.9294.92686
07 Mar 202493.3094.9793.3094.9694.968,461
06 Mar 202492.8193.4592.8193.5893.581,771
05 Mar 202492.6493.0492.6192.8692.86892
04 Mar 202492.9693.0392.7193.0093.0010,858
01 Mar 202492.2992.7192.1992.6892.683,097
29 Feb 202492.3492.5392.0592.0592.0555,263
28 Feb 202492.1792.2992.0792.2392.233,614
27 Feb 202492.7192.7392.5492.7392.735,237
26 Feb 202492.4592.7192.4592.5792.57891
23 Feb 202492.4192.6392.2492.6392.6313,157
22 Feb 202492.2492.3492.2492.2592.253,075
21 Feb 202491.1091.4291.1091.3991.3925,793
20 Feb 202491.2091.6391.2091.5691.562,621
19 Feb 202490.9391.1590.9391.2291.224,833
16 Feb 202490.7091.1690.6391.1091.107,362
15 Feb 202489.9690.3889.9390.3690.366,379
14 Feb 202489.0089.4789.0089.4489.441,663
13 Feb 202489.9290.1288.7988.9388.937,936
12 Feb 202490.1590.1989.8690.2590.251,233
09 Feb 202490.0790.0789.7889.8989.89384
08 Feb 202489.9990.2089.8589.7989.79882
07 Feb 202490.1690.1989.7889.8689.869,084
06 Feb 202489.8590.0489.3790.0490.041,240
05 Feb 202490.0190.0189.1889.2189.212,145
02 Feb 202491.0491.1789.8089.8389.8322,906
01 Feb 202490.0390.3390.0290.2290.221,109
31 Jan 202490.5891.0790.5090.6290.62334
30 Jan 202490.5090.6790.4490.6490.6413,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...