Xtrackers Future Mobility UCITS ETF - XMOV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	92.51	92.44	92.44	92.51	92.15	2,382
August 15, 2025	92.6	92.25	92.25	92.6	91.78	2,135
August 14, 2025	91.53	91.35	91.35	91.71	91.35	723
August 13, 2025	91.23	91.51	91.51	91.83	91.23	665
August 12, 2025	90.64	90.89	90.89	91	90.63	5,070
August 11, 2025	90.13	90.77	90.77	90.83	90	2,014
August 08, 2025	89.58	89.98	89.98	90.1	89.5	3,236
August 07, 2025	88.63	89.07	89.07	89.25	88.47	1,693
August 06, 2025	88.81	88.34	88.34	89.07	88.2	1,906
August 05, 2025	89.39	88.82	88.82	89.53	88.71	4,350
August 04, 2025	87.99	88.69	88.69	88.73	87.99	7,600
August 01, 2025	89.23	87.61	87.61	89.23	86.99	5,642
July 31, 2025	90.37	90.04	90.04	91.09	89.91	12,910
July 30, 2025	90.47	90.57	90.57	90.85	90.39	13,280
July 29, 2025	90.82	90.34	90.34	91.52	90.34	7,035
July 28, 2025	90.77	90.67	90.67	90.77	90.43	291
July 25, 2025	89.86	90.2	90.2	90.2	89.86	1,393
July 24, 2025	91.29	90.57	90.57	91.42	90.48	643
July 23, 2025	90.96	91.51	91.51	91.51	90.86	2,273
July 22, 2025	89.03	88.96	88.96	89.24	88.62	920
July 21, 2025	89.16	89.28	89.28	89.28	88.67	3,893
July 18, 2025	88.54	88.87	88.87	89.08	88.5	578
July 17, 2025	89.07	88.91	88.91	89.07	88.26	557
July 16, 2025	88.21	87.41	87.41	88.79	87.41	3,349
July 15, 2025	89.09	89.31	89.31	89.39	88.98	334
July 14, 2025	88.45	88.2	88.2	88.59	88.2	1,374
July 11, 2025	88.92	88.5	88.5	88.92	88.3	3,435
July 10, 2025	88.12	89.08	89.08	89.08	88.01	1,902
July 09, 2025	87.58	88.14	88.14	88.46	87.58	890
July 08, 2025	86.91	87.64	87.64	87.9	86.83	1,289
July 07, 2025	86.59	86.66	86.66	86.92	86.48	2,162
July 04, 2025	87.25	86.92	86.92	87.25	86.8	1,045
July 03, 2025	87.6	88.25	88.25	88.25	87.5	737
July 02, 2025	87.18	87.43	87.43	87.54	87.15	3,449
July 01, 2025	86.99	86.94	86.94	86.99	86.39	7,528
June 30, 2025	87.82	87.11	87.11	87.88	87.11	336
June 27, 2025	87.56	88.08	88.08	88.08	87.36	2,859
June 26, 2025	86.25	86.81	86.81	87.08	85.83	12,291
June 25, 2025	86.83	86.59	86.59	87	86.49	412
June 24, 2025	86.6	86.73	86.73	86.73	85.51	3,993
June 23, 2025	84.86	85.16	85.16	85.17	84.58	1,284
June 20, 2025	85.51	85.08	85.08	86.05	84.97	525
June 19, 2025	85.83	85.21	85.21	85.83	85.14	921
June 18, 2025	86.32	86.22	86.22	86.33	85.91	84
June 17, 2025	86	86.07	86.07	86.25	85.75	1,194
June 16, 2025	85.97	86.36	86.36	86.36	85.72	944
June 13, 2025	85.41	85.64	85.64	85.7	85.25	1,096
June 12, 2025	87.01	86.87	86.87	87.01	86.1	1,223
June 11, 2025	88.33	87.94	87.94	88.9	87.94	1,220
June 10, 2025	87.2	87.45	87.45	87.53	87	5,345
June 09, 2025	86.32	86.89	86.89	87.23	86.11	1,601
June 06, 2025	85.87	86.26	86.26	86.53	85.62	1,538
June 05, 2025	86.33	86.52	86.52	86.55	85.33	2,361
June 04, 2025	86.67	86.37	86.37	86.7	86.19	660
June 03, 2025	85.66	86.52	86.52	86.52	85.46	3,469
June 02, 2025	85.63	85.43	85.43	85.8	85.12	2,381
May 30, 2025	87.08	86.48	86.48	87.28	86.48	118
May 29, 2025	88.53	87.24	87.24	88.65	87.13	589
May 28, 2025	87.03	87.13	87.13	87.41	86.68	673
May 27, 2025	86.14	87	87	87	86.14	5,096

Xtrackers Future Mobility UCITS ETF (XMOV.DE) XETRA