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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	96.4	97.74	97.74	98.53	95.56	1,367
October 16, 2025	99.09	98.94	98.94	99.16	98.7	1,476
October 15, 2025	97.94	98.73	98.73	98.96	97.77	2,388
October 14, 2025	96.92	97.44	97.44	97.44	96.42	4,656
October 13, 2025	96.76	97.72	97.72	97.72	96.75	4,015
October 10, 2025	99.49	96.4	96.4	99.89	96.4	1,344
October 09, 2025	100.44	99.96	99.96	100.48	99.7	2,172
October 08, 2025	99.53	100.18	100.18	100.18	99.21	1,987
October 07, 2025	99.85	99.7	99.7	100.58	99.52	2,844
October 06, 2025	98.53	99.63	99.63	100.42	98.38	1,551
October 03, 2025	98.4	97.99	97.99	98.55	97.83	1,439
October 02, 2025	97.64	97.82	97.82	97.98	97.48	981
October 01, 2025	95.15	96.37	96.37	96.37	95.09	3,085
September 30, 2025	96.19	95.81	95.81	96.19	95.67	1,226
September 29, 2025	96.62	96.44	96.44	96.89	96.38	1,920
September 26, 2025	96.82	96.35	96.35	96.82	96.14	3,491
September 25, 2025	96.36	96.64	96.64	96.64	95.49	705
September 24, 2025	95.59	95.87	95.87	95.91	95.51	2,713
September 23, 2025	95.44	95.78	95.78	95.95	95.44	1,159
September 22, 2025	95.75	95.27	95.27	95.75	94.89	1,998
September 19, 2025	95.65	95.54	95.54	95.94	95.48	2,435
September 18, 2025	94.51	95.91	95.91	96.24	94.51	7,424
September 17, 2025	94.29	94.15	94.15	94.55	93.91	3,852
September 16, 2025	94.42	94.09	94.09	94.65	93.87	914
September 15, 2025	94.09	94.23	94.23	94.3	93.58	2,762
September 12, 2025	93.18	93.6	93.6	93.6	93.05	937
September 11, 2025	93.34	93.87	93.87	93.87	93.1	5,478
September 10, 2025	93.09	92.92	92.92	93.35	92.88	1,243
September 09, 2025	92.49	92.68	92.68	92.72	92.44	5,060
September 08, 2025	92.26	92.62	92.62	92.62	92.14	3,140
September 05, 2025	92.56	91.77	91.77	92.64	91.6	1,617
September 04, 2025	91.82	91.81	91.81	91.98	91.56	2,418
September 03, 2025	91.89	91.92	91.92	92.09	91.83	1,554
September 02, 2025	91.99	91.13	91.13	91.99	90.7	4,968
September 01, 2025	92.1	92.33	92.33	92.33	91.95	1,201
August 29, 2025	93.3	92.1	92.1	93.4	92.03	2,712
August 28, 2025	93.5	93.62	93.62	93.91	93.32	1,172
August 27, 2025	93.57	93.42	93.42	93.78	93.37	2,455
August 26, 2025	93.31	93.69	93.69	93.69	93.14	1,287
August 25, 2025	93.15	93.32	93.32	93.32	92.98	825
August 22, 2025	91.97	92.94	92.94	93.25	91.97	671
August 21, 2025	91.76	91.72	91.72	91.81	91.38	1,210
August 20, 2025	92.25	91.38	91.38	92.25	90.93	1,630
August 19, 2025	92.52	92.62	92.62	92.9	92.49	2,343
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

Xtrackers Future Mobility UCITS ETF (XMOV.DE) XETRA