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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.48	109.2	109.2	109.32	107.92	1,589
February 19, 2026	109.28	108.56	108.56	109.28	108.38	4,645
February 18, 2026	108.68	109.3	109.3	109.38	108.56	1,626
February 17, 2026	108.52	108.3	108.3	108.52	107.38	1,783
February 16, 2026	108.26	107.64	107.64	108.42	107.64	1,685
February 13, 2026	107.82	108.2	108.2	108.42	106.9	3,016
February 12, 2026	109.08	107.62	107.62	109.3	107.28	710
February 11, 2026	108.56	109.08	109.08	109.08	108.12	4,180
February 10, 2026	107.9	107.68	107.68	108.24	107.6	1,748
February 09, 2026	106.7	107.62	107.62	107.62	106.12	4,348
February 06, 2026	105.28	107.08	107.08	107.08	105.2	2,213
February 05, 2026	106.82	106.04	106.04	106.82	104.76	2,795
February 04, 2026	107.6	107.28	107.28	108.28	107	4,659
February 03, 2026	107.78	106.9	106.9	108.22	106.9	4,888
February 02, 2026	104.86	107.2	107.2	107.2	104.74	5,953
January 30, 2026	106.18	106.84	106.84	107.02	105.88	1,825
January 29, 2026	107.24	106.12	106.12	107.64	105.52	979
January 28, 2026	105.78	105.92	105.92	106	105.26	2,946
January 27, 2026	105.54	105.1	105.1	105.54	105.1	1,072
January 26, 2026	105.84	105.46	105.46	105.84	105.02	3,483
January 23, 2026	107.82	107.24	107.24	107.82	107.06	1,246
January 22, 2026	109	108.68	108.68	109.16	108.56	4,457
January 21, 2026	106.22	107.76	107.76	108.26	106.02	1,546
January 20, 2026	105.82	105.22	105.22	105.82	104.08	3,869
January 19, 2026	106.4	106.46	106.46	106.9	106.4	1,381
January 16, 2026	108.56	107.76	107.76	108.56	107.52	2,083
January 15, 2026	108.34	108.86	108.86	109.1	108.34	500
January 14, 2026	107.76	107.12	107.12	107.84	107.02	1,906
January 13, 2026	106.58	107.48	107.48	107.48	106.5	909
January 12, 2026	105.72	106.12	106.12	106.24	105.36	2,892
January 09, 2026	104.9	106.02	106.02	106.6	104.9	2,048
January 08, 2026	104.08	104.4	104.4	104.4	104	2,670
January 07, 2026	104.36	104.52	104.52	104.98	104.34	1,509
January 06, 2026	104.82	104.36	104.36	104.82	104	3,163
January 05, 2026	104.34	104.4	104.4	104.84	104.18	1,720
January 02, 2026	103.44	103.58	103.58	104.3	103.3	2,181
December 30, 2025	102.48	102.76	102.76	102.98	102.48	3,097
December 29, 2025	102.22	102.18	102.18	102.62	101.72	2,064
December 23, 2025	102.54	102.24	102.24	102.68	102.24	803
December 22, 2025	103.3	103.16	103.16	103.38	102.86	1,235
December 19, 2025	102.2	103	103	103	102	2,158
December 18, 2025	100.78	102.26	102.26	102.26	100.78	1,330
December 17, 2025	102.76	101.22	101.22	103.08	101.18	4,737
December 16, 2025	101.96	102.4	102.4	102.58	101.84	1,094
December 15, 2025	103.4	103.26	103.26	103.72	102.72	1,998
December 12, 2025	104.14	102.72	102.72	104.42	102.72	1,030
December 11, 2025	103.3	102.86	102.86	103.82	102.84	603
December 10, 2025	104.24	103.92	103.92	104.24	103.82	972
December 09, 2025	104.02	104.12	104.12	104.26	103.56	922
December 08, 2025	104.68	103.92	103.92	104.72	103.84	1,744
December 05, 2025	104.14	104.58	104.58	105.12	104.14	1,913
December 04, 2025	103.62	104.04	104.04	104.04	103.62	1,328
December 03, 2025	102.42	102.72	102.72	102.72	101.9	1,528
December 02, 2025	102.16	102.4	102.4	102.92	102.16	2,994
December 01, 2025	101.56	102.2	102.2	102.2	100.88	1,938
November 28, 2025	101.72	102	102	102.42	101.46	821
November 27, 2025	101.22	100.84	100.84	101.22	100.84	681
November 26, 2025	100.58	100.68	100.68	100.96	100.16	973
November 25, 2025	99.86	99.65	99.65	99.94	99.03	2,202
November 24, 2025	98.56	99.8	99.8	99.86	97.93	1,828

Xtrackers Future Mobility UCITS ETF (XMOV.DE) XETRA