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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	114.12	114.12	114.12	114.12	114.12	97
September 25, 2025	112.18	112.74	112.74	112.74	112.18	408
September 24, 2025	112.94	112.5	112.5	112.94	112.5	505
September 23, 2025	112.3	112.3	112.3	112.3	112.3	153
September 22, 2025	112.08	111.84	111.84	112.08	111.84	2,308
September 19, 2025	113.18	113.1	113.1	113.18	111.3	11
September 18, 2025	112.66	112.42	112.42	112.66	112.42	2,242
September 17, 2025	112.16	111.26	111.26	112.16	110.54	11,702
September 16, 2025	110.86	111.4	111.4	111.4	110.86	1,854
September 15, 2025	109.58	110.94	110.94	110.94	109.58	277
September 12, 2025	109.88	109.98	109.98	109.98	109.88	53
September 11, 2025	108.04	108.04	108.04	108.04	108.04	31
September 10, 2025	109.22	109.86	109.86	109.86	108.12	48
September 09, 2025	109.82	108.66	108.66	109.82	108.66	65
September 08, 2025	107.28	107.42	107.42	107.42	107.28	56
September 05, 2025	108.26	108.26	108.26	108.26	108.26	53
September 04, 2025	106.04	106.04	106.04	106.04	106.04	75
September 03, 2025	107.64	107.14	107.14	107.64	107.14	1,197
September 02, 2025	107.18	106.7	106.7	107.18	106.7	64
September 01, 2025	107.4	107.4	107.4	107.4	107.4	69
August 29, 2025	107.9	108.24	108.24	108.24	107.9	2,809
August 28, 2025	109.06	109.38	109.38	109.38	109.06	109
August 27, 2025	109.7	109.68	109.68	109.7	109.68	11
August 26, 2025	109.3	109.3	109.3	109.3	109.3	83
August 25, 2025	108.52	108.52	108.52	108.52	108.52	1,313
August 22, 2025	106.58	106.6	106.6	106.6	106.58	61
August 21, 2025	106.52	106.52	106.52	106.52	106.52	15
August 20, 2025	106.22	105.86	105.86	106.22	105.86	111
August 19, 2025	108.26	108.24	108.24	108.26	108.24	31
August 18, 2025	107.6	107.6	107.6	107.6	107.6	69
August 15, 2025	106.6	106.6	106.6	106.6	106.6	51
August 14, 2025	105.64	106.84	106.84	106.84	105.64	536
August 13, 2025	106.3	106.3	106.3	106.3	106.3	13
August 12, 2025	106.36	105.9	105.9	106.36	105.52	69
August 11, 2025	105.48	105.02	105.02	105.52	105.02	27
August 08, 2025	103.82	103.96	103.96	103.96	103.82	6
August 07, 2025	104.6	105.32	105.32	105.32	104.6	72
August 06, 2025	103.84	102.46	102.46	103.84	102.46	505
August 05, 2025	104.34	102.96	102.96	104.34	102.96	89
August 04, 2025	100.92	102.56	102.56	103.14	100.92	74
July 31, 2025	102.46	103.16	103.16	103.68	102.46	11,585
July 30, 2025	105.7	105.7	105.7	105.7	105.7	18
July 29, 2025	106.12	105.24	105.24	106.12	103.78	2,383
July 28, 2025	107.58	105.4	105.4	107.58	105.4	222
July 25, 2025	106.66	105.72	105.72	106.66	105.72	8
July 24, 2025	106.32	106.32	106.32	106.32	106.32	53
July 23, 2025	106.02	107.7	107.7	107.7	106.02	133
July 22, 2025	105.32	104.58	104.58	105.32	104.58	80
July 21, 2025	103	103	103	103	103	52
July 18, 2025	104.5	104.5	104.5	104.5	104.5	27
July 17, 2025	101.9	102.1	102.1	102.1	101.9	35
July 16, 2025	101.72	101.72	101.72	101.72	101.72	15
July 15, 2025	102.66	104.04	104.04	104.04	102.66	42
July 14, 2025	102.04	102.04	102.04	102.04	102.04	52
July 11, 2025	104.98	104.98	104.98	104.98	104.98	17
July 10, 2025	102.14	103.48	103.48	103.48	102.14	1,488
July 09, 2025	101.62	101.62	101.62	101.62	101.62	11
July 08, 2025	100.88	100.88	100.88	100.88	100.88	17
July 07, 2025	102.8	102.8	102.8	102.8	102.8	22
July 04, 2025	101.46	101.46	101.46	101.46	101.46	17

Xtrackers Future Mobility UCITS ETF (XMOV.SW) SIX