Frankfurt - Delayed Quote EUR

Xtrackers S&P Europe ex UK UCITS ETF 1D (XUEK.F)

64.83 +0.95 (+1.49%)
As of June 30 at 3:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 70.71 70.89 70.23 70.36 70.36 -
Apr 24, 2024 71.53 71.67 70.99 71.13 71.13 -
Apr 23, 2024 70.71 71.39 70.70 71.25 71.25 -
Apr 22, 2024 70.46 70.65 70.21 70.65 70.65 -
Apr 19, 2024 70.05 70.09 69.87 69.94 69.94 -
Apr 18, 2024 70.14 70.29 69.78 69.78 69.78 -
Apr 17, 2024 69.81 70.59 69.81 69.95 69.95 -
Apr 16, 2024 70.06 70.35 69.97 70.25 70.25 -
Apr 15, 2024 70.87 71.48 70.52 70.52 70.52 -
Apr 12, 2024 71.17 71.63 70.41 70.41 70.41 -
Apr 11, 2024 70.99 71.15 70.50 71.01 71.01 -
Apr 10, 2024 71.45 71.49 70.65 70.88 70.88 -
Apr 9, 2024 71.27 71.47 70.95 70.97 70.97 -
Apr 8, 2024 71.51 71.58 71.41 71.41 71.41 -
Apr 5, 2024 70.66 71.13 70.66 71.11 71.11 -
Apr 4, 2024 71.72 71.87 71.11 71.11 71.11 -
Apr 3, 2024 71.36 71.67 71.36 71.62 71.62 -
Apr 2, 2024 72.02 72.02 71.22 71.26 71.26 -
Mar 28, 2024 71.75 72.22 71.75 71.89 71.89 -
Mar 27, 2024 71.92 72.14 71.85 71.90 71.90 -
Mar 26, 2024 71.65 71.99 71.65 71.79 71.79 -
Mar 25, 2024 71.39 71.79 71.39 71.68 71.68 -
Mar 22, 2024 71.57 71.68 71.44 71.61 71.61 -
Mar 21, 2024 71.65 71.69 71.44 71.51 71.51 -
Mar 20, 2024 70.91 71.28 70.91 71.13 71.13 -
Mar 19, 2024 71.01 71.09 71.00 71.05 71.05 -
Mar 18, 2024 71.07 71.31 70.89 70.99 70.99 -
Mar 15, 2024 71.34 71.67 71.33 71.47 71.47 -
Mar 14, 2024 71.60 71.86 71.35 71.35 71.35 -
Mar 13, 2024 71.44 71.62 71.44 71.57 71.57 -
Mar 12, 2024 70.88 71.35 70.88 71.35 71.35 -
Mar 11, 2024 70.55 70.72 70.55 70.72 70.72 -
Mar 8, 2024 71.18 71.18 71.00 71.08 71.08 -
Mar 7, 2024 69.74 70.80 69.74 70.80 70.80 -
Mar 6, 2024 69.78 70.09 69.78 70.09 70.09 -
Mar 5, 2024 69.95 69.95 69.81 69.81 69.81 -
Mar 4, 2024 70.05 70.13 70.05 70.13 70.13 -
Mar 1, 2024 69.71 69.83 69.71 69.83 69.83 -
Feb 29, 2024 69.54 69.67 69.54 69.65 69.65 -
Feb 28, 2024 69.47 69.66 69.47 69.56 69.56 -
Feb 27, 2024 69.39 69.72 69.39 69.72 69.72 -
Feb 26, 2024 69.34 69.57 69.34 69.56 69.56 -
Feb 23, 2024 69.35 69.52 69.35 69.44 69.44 -
Feb 22, 2024 68.87 69.36 68.87 69.36 69.36 -
Feb 21, 2024 68.62 68.72 68.61 68.72 68.72 -
Feb 20, 2024 68.79 69.10 68.79 68.87 68.87 -
Feb 19, 2024 68.63 69.04 68.63 69.04 69.04 -
Feb 16, 2024 68.83 69.05 68.83 69.05 69.05 -
Feb 15, 2024 68.37 68.69 68.37 68.63 68.63 -
Feb 14, 2024 67.42 68.11 67.42 68.11 68.11 -
Feb 13, 2024 68.13 68.13 67.56 67.67 67.67 -
Feb 12, 2024 68.16 68.39 68.16 68.39 68.39 -
Feb 9, 2024 67.75 68.03 67.75 68.03 68.03 -
Feb 8, 2024 68.01 68.17 68.01 68.17 68.17 -
Feb 7, 2024 68.07 68.13 67.94 67.94 67.94 -
Feb 6, 2024 67.89 67.97 67.71 67.97 67.97 -
Feb 5, 2024 67.62 67.62 67.62 67.62 67.62 -
Feb 2, 2024 68.06 68.10 68.06 68.10 68.10 -
Feb 1, 2024 67.65 67.92 67.65 67.92 67.92 -
Jan 31, 2024 67.74 68.15 67.74 68.15 68.15 -
Jan 30, 2024 67.83 67.95 67.83 67.95 67.95 -
Jan 29, 2024 67.46 67.66 67.46 67.65 67.65 -
Jan 26, 2024 67.02 67.69 67.02 67.52 67.52 -
Jan 25, 2024 66.41 66.96 66.41 66.96 66.96 -
Jan 24, 2024 66.20 66.59 66.20 66.59 66.59 -
Jan 23, 2024 66.11 66.11 65.82 65.85 65.85 -
Jan 22, 2024 65.89 65.89 65.89 65.89 65.89 -
Jan 19, 2024 65.79 65.87 65.79 65.83 65.83 -
Jan 18, 2024 65.21 65.67 65.21 65.67 65.67 -
Jan 17, 2024 65.01 65.29 65.01 65.06 65.06 -
Jan 16, 2024 65.45 65.72 65.45 65.72 65.72 -
Jan 15, 2024 66.42 66.44 65.87 65.87 65.87 -
Jan 12, 2024 65.98 66.43 65.98 66.43 66.43 -
Jan 11, 2024 66.58 66.82 66.44 66.44 66.44 -
Jan 10, 2024 66.00 66.30 66.00 66.30 66.30 -
Jan 9, 2024 66.43 66.43 66.12 66.12 66.12 -
Jan 8, 2024 66.08 66.32 66.08 66.32 66.32 -
Jan 5, 2024 65.97 66.30 65.97 66.30 66.30 -
Jan 4, 2024 65.86 66.12 65.86 66.03 66.03 -
Jan 3, 2024 66.42 66.62 66.17 66.17 66.17 -
Jan 2, 2024 66.84 66.84 66.61 66.61 66.61 -
Dec 29, 2023 66.56 66.56 66.56 66.56 66.56 -
Dec 28, 2023 66.73 66.76 66.42 66.46 66.46 -
Dec 27, 2023 66.62 66.62 66.57 66.57 66.57 -
Dec 22, 2023 66.10 66.52 66.10 66.41 66.41 -
Dec 21, 2023 66.13 66.33 66.07 66.13 66.13 -
Dec 20, 2023 66.47 66.54 66.26 66.45 66.45 -
Dec 19, 2023 66.25 66.45 66.25 66.45 66.45 -
Dec 18, 2023 66.14 66.38 66.14 66.24 66.24 -
Dec 15, 2023 66.30 66.48 66.10 66.10 66.10 -
Dec 14, 2023 66.44 66.44 66.17 66.17 66.17 -
Dec 13, 2023 65.59 65.97 65.59 65.72 65.72 -
Dec 12, 2023 65.94 65.94 65.82 65.85 65.85 -
Dec 11, 2023 65.59 65.77 65.59 65.77 65.77 -
Dec 8, 2023 65.06 65.06 65.06 65.06 65.06 -
Dec 7, 2023 65.15 65.15 65.15 65.15 65.15 -
Dec 6, 2023 64.92 64.92 64.92 64.92 64.92 -
Dec 5, 2023 64.32 64.83 64.32 64.83 64.83 -
Dec 4, 2023 64.51 64.54 64.51 64.51 64.51 -
Dec 1, 2023 64.19 64.35 64.19 64.35 64.35 -
Nov 30, 2023 63.61 64.00 63.61 63.92 63.92 -
Nov 29, 2023 63.50 63.75 63.50 63.65 63.65 -
Nov 28, 2023 63.23 63.30 63.09 63.19 63.19 -
Nov 27, 2023 63.63 63.73 63.63 63.68 63.68 -
Nov 24, 2023 63.70 63.70 63.70 63.70 63.70 -
Nov 23, 2023 63.25 63.51 63.25 63.51 63.51 -
Nov 22, 2023 63.01 63.43 63.01 63.29 63.29 -
Nov 21, 2023 63.23 63.23 63.10 63.10 63.10 -
Nov 20, 2023 63.05 63.12 63.05 63.12 63.12 -
Nov 17, 2023 62.45 63.21 62.45 63.10 63.10 -
Nov 16, 2023 62.61 62.80 62.52 62.52 62.52 -
Nov 15, 2023 62.44 62.97 62.44 62.77 62.77 -
Nov 14, 2023 61.85 62.66 61.85 62.66 62.66 -
Nov 13, 2023 61.40 61.79 61.40 61.72 61.72 -
Nov 10, 2023 61.33 61.43 61.33 61.43 61.43 -
Nov 9, 2023 61.35 61.84 61.35 61.81 61.81 -
Nov 8, 2023 60.99 61.22 60.99 61.22 61.22 -
Nov 7, 2023 60.86 61.15 60.85 60.85 60.85 -
Nov 6, 2023 61.05 61.26 61.05 61.13 61.13 -
Nov 3, 2023 61.29 61.32 61.29 61.32 61.32 -
Nov 2, 2023 60.88 61.34 60.88 61.34 61.34 -
Nov 1, 2023 59.90 59.90 59.90 59.90 59.90 -
Oct 31, 2023 59.35 59.79 59.35 59.66 59.66 -
Oct 30, 2023 58.98 59.42 58.98 59.42 59.42 -
Oct 27, 2023 59.53 59.53 58.55 58.55 58.55 -
Oct 26, 2023 59.04 59.18 59.04 59.18 59.18 -
Oct 25, 2023 59.39 59.75 59.39 59.48 59.48 -
Oct 24, 2023 59.48 59.77 59.48 59.77 59.77 -
Oct 23, 2023 59.44 59.44 58.96 59.17 59.17 -
Oct 20, 2023 59.70 59.70 59.50 59.50 59.50 -
Oct 19, 2023 60.33 60.69 60.28 60.28 60.28 -
Oct 18, 2023 61.37 61.37 60.93 60.93 60.93 -
Oct 17, 2023 61.54 61.55 61.54 61.55 61.55 -
Oct 16, 2023 61.63 61.71 61.40 61.71 61.71 -
Oct 13, 2023 62.06 62.15 61.81 61.81 61.81 -
Oct 12, 2023 62.41 62.67 62.35 62.35 62.35 -
Oct 11, 2023 61.67 62.22 61.67 62.17 62.17 -
Oct 10, 2023 61.25 62.19 61.25 61.75 61.75 -
Oct 9, 2023 60.81 60.81 60.81 60.81 60.81 -
Oct 6, 2023 60.63 61.25 60.63 61.25 61.25 -
Oct 5, 2023 60.65 60.74 60.49 60.74 60.74 -
Oct 4, 2023 60.16 60.81 60.14 60.81 60.81 -
Oct 3, 2023 60.68 61.10 60.33 60.33 60.33 -
Oct 2, 2023 61.56 61.56 61.10 61.10 61.10 -
Sep 29, 2023 61.44 61.58 61.43 61.43 61.43 -
Sep 28, 2023 61.15 61.40 61.15 61.32 61.32 -
Sep 27, 2023 61.37 61.37 61.36 61.36 61.36 -
Sep 26, 2023 61.48 61.51 61.08 61.08 61.08 -
Sep 25, 2023 61.90 62.23 61.62 61.67 61.67 -
Sep 22, 2023 62.04 62.14 61.76 61.76 61.76 -
Sep 21, 2023 62.78 62.82 62.78 62.82 62.82 -
Sep 20, 2023 62.65 63.19 62.65 62.89 62.89 -
Sep 19, 2023 62.36 62.75 62.36 62.75 62.75 -
Sep 18, 2023 63.04 63.04 62.65 62.65 62.65 -
Sep 15, 2023 63.48 63.70 63.48 63.70 63.70 -
Sep 14, 2023 62.24 62.40 62.24 62.40 62.40 -
Sep 13, 2023 62.25 62.32 62.25 62.32 62.32 -
Sep 12, 2023 62.76 62.91 62.76 62.91 62.91 -
Sep 11, 2023 62.64 62.67 62.64 62.67 62.67 -
Sep 8, 2023 62.60 62.60 62.43 62.43 62.43 -
Sep 7, 2023 62.48 62.58 62.48 62.58 62.58 -
Sep 6, 2023 62.62 62.64 62.60 62.64 62.64 -
Sep 5, 2023 62.92 63.13 62.67 62.99 62.99 -
Sep 4, 2023 63.31 63.31 63.30 63.30 63.30 -
Sep 1, 2023 63.02 63.45 63.02 63.45 63.45 -
Aug 31, 2023 63.21 63.46 63.21 63.46 63.46 -
Aug 30, 2023 63.48 63.48 63.26 63.26 63.26 -
Aug 29, 2023 63.17 63.17 63.17 63.17 63.17 -
Aug 28, 2023 62.61 62.61 62.61 62.61 62.61 -
Aug 25, 2023 62.11 62.44 62.11 62.44 62.44 -
Aug 24, 2023 63.16 63.17 62.03 62.03 62.03 -
Aug 23, 2023 62.42 62.42 62.42 62.42 62.42 -
Aug 22, 2023 63.21 63.65 63.21 63.65 63.65 -
Aug 21, 2023 62.75 62.75 62.75 62.75 62.75 -
Aug 18, 2023 63.01 63.01 62.86 62.86 62.86 -
Aug 17, 2023 63.37 63.37 63.37 63.37 63.37 -
Aug 16, 2023 63.47 63.73 63.47 63.73 63.73 -
Aug 15, 2023 64.54 64.54 63.65 63.65 63.65 -
Aug 14, 2023 64.06 64.59 64.06 64.43 64.43 -
Aug 11, 2023 64.62 64.62 64.62 64.62 64.62 -
Aug 10, 2023 64.69 64.69 64.69 64.69 64.69 -
Aug 9, 2023 64.71 64.71 64.63 64.63 64.63 -
Aug 8, 2023 63.98 64.14 63.98 64.14 64.14 -
Aug 7, 2023 64.00 64.19 64.00 64.19 64.19 -
Aug 4, 2023 64.22 64.22 64.22 64.22 64.22 -
Aug 3, 2023 64.22 64.22 63.97 63.97 63.97 -
Aug 2, 2023 64.73 64.85 64.35 64.61 64.61 -
Aug 1, 2023 65.95 65.95 65.40 65.40 65.40 -
Jul 31, 2023 65.57 66.05 65.57 66.04 66.04 -
Jul 28, 2023 65.68 65.89 65.68 65.89 65.89 -
Jul 27, 2023 64.92 66.10 64.92 66.10 66.10 -
Jul 26, 2023 65.12 65.12 65.11 65.11 65.11 -
Jul 25, 2023 64.99 65.35 64.99 65.33 65.33 -
Jul 24, 2023 65.05 65.13 65.05 65.13 65.13 -
Jul 21, 2023 64.77 65.11 64.77 65.11 65.11 -
Jul 20, 2023 64.59 64.91 64.59 64.88 64.88 -
Jul 19, 2023 64.96 64.96 64.89 64.89 64.89 -
Jul 18, 2023 64.27 64.75 64.27 64.69 64.69 -
Jul 17, 2023 64.12 64.47 64.12 64.28 64.28 -
Jul 14, 2023 64.65 64.85 64.56 64.85 64.85 -
Jul 13, 2023 64.39 64.87 64.39 64.87 64.87 -
Jul 12, 2023 63.46 64.10 63.42 64.10 64.10 -
Jul 11, 2023 62.96 63.32 62.96 63.32 63.32 -
Jul 10, 2023 62.28 62.92 62.28 62.92 62.92 -
Jul 7, 2023 62.74 62.85 62.39 62.85 62.85 -
Jul 6, 2023 63.76 63.76 62.60 62.60 62.60 -
Jul 5, 2023 64.45 64.45 64.35 64.35 64.35 -
Jul 4, 2023 64.53 64.84 64.53 64.73 64.73 -
Jul 3, 2023 64.90 64.90 64.74 64.74 64.74 -
Jun 30, 2023 64.10 64.83 64.10 64.83 64.83 -
Jun 29, 2023 63.88 63.88 63.88 63.88 63.88 -
Jun 28, 2023 63.55 63.98 63.55 63.98 63.98 -
Jun 27, 2023 63.44 63.44 63.29 63.29 63.29 -
Jun 26, 2023 63.25 63.32 63.14 63.29 63.29 -
Jun 23, 2023 63.11 63.52 63.11 63.45 63.45 -
Jun 22, 2023 63.26 63.53 63.26 63.53 63.53 -
Jun 21, 2023 64.01 64.22 63.92 63.92 63.92 -
Jun 20, 2023 64.16 64.39 64.16 64.16 64.16 -
Jun 19, 2023 64.76 64.76 64.48 64.48 64.48 -
Jun 16, 2023 64.70 65.32 64.70 65.32 65.32 -
Jun 15, 2023 64.60 64.85 64.53 64.53 64.53 -
Jun 14, 2023 64.53 65.03 64.53 65.00 65.00 -
Jun 13, 2023 64.69 64.69 64.69 64.69 64.69 -
Jun 12, 2023 64.19 64.37 64.19 64.32 64.32 -
Jun 9, 2023 64.18 64.18 64.18 64.18 64.18 -
Jun 8, 2023 63.80 64.30 63.80 64.14 64.14 -
Jun 7, 2023 64.36 64.36 64.36 64.36 64.36 -
Jun 6, 2023 63.93 64.37 63.93 64.37 64.37 -
Jun 5, 2023 64.40 64.56 64.40 64.56 64.56 -
Jun 2, 2023 63.58 64.20 63.58 64.20 64.20 -
Jun 1, 2023 63.28 63.51 63.28 63.51 63.51 -
May 31, 2023 63.25 63.64 63.25 63.64 63.64 -
May 30, 2023 64.25 64.46 63.85 63.85 63.85 -
May 29, 2023 64.48 64.54 64.38 64.42 64.42 -
May 26, 2023 63.59 64.07 63.59 64.07 64.07 -
May 25, 2023 63.58 63.58 63.58 63.58 63.58 -
May 24, 2023 64.13 64.13 63.76 63.76 63.76 -
May 23, 2023 65.54 65.54 65.41 65.47 65.47 -
May 22, 2023 65.56 65.65 65.56 65.65 65.65 -
May 19, 2023 65.24 65.76 65.24 65.76 65.76 -
May 18, 2023 64.96 65.32 64.96 65.32 65.32 -
May 17, 2023 64.48 64.74 64.48 64.74 64.74 -
May 16, 2023 64.89 65.02 64.89 65.02 65.02 -
May 15, 2023 65.11 65.27 64.98 64.98 64.98 -
May 12, 2023 65.00 65.00 65.00 65.00 65.00 -
May 11, 2023 64.48 64.85 64.43 64.43 64.43 -
May 10, 2023 64.70 64.82 64.41 64.41 64.41 -
May 9, 2023 65.13 65.13 64.58 64.58 64.58 -
May 8, 2023 64.60 65.02 64.60 65.02 65.02 -
May 5, 2023 64.09 64.70 64.09 64.63 64.63 -
May 4, 2023 64.04 64.04 63.75 63.95 63.95 -
May 3, 2023 64.16 64.37 64.07 64.07 64.07 -
May 2, 2023 64.63 64.63 64.04 64.04 64.04 -
Apr 28, 2023 64.59 64.62 64.03 64.55 64.55 -
Apr 27, 2023 63.80 64.58 63.80 64.58 64.58 -
Apr 26, 2023 64.33 64.42 64.10 64.10 64.10 -

Related Tickers