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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	96.35	97.04	97.04	97.63	95.98	2,697
November 20, 2025	100.02	98.56	98.56	100.12	98.56	1,167
November 19, 2025	98.11	98.4	98.4	99.23	97.83	2,320
November 18, 2025	98.52	98.18	98.18	98.91	97.35	3,495
November 17, 2025	102	101.04	101.04	102	100.92	754
November 14, 2025	101.22	102.48	102.48	102.48	99.75	2,075
November 13, 2025	104.68	102.48	102.48	104.68	102.48	846
November 12, 2025	104.72	104.2	104.2	104.98	104.2	1,308
November 11, 2025	104.04	103.2	103.2	104.04	103.2	3,115
November 10, 2025	103.08	103.06	103.06	103.58	102.96	2,188
November 07, 2025	103.08	100.5	100.5	103.14	100.5	3,744
November 06, 2025	104.44	102.18	102.18	104.68	102.18	1,183
November 05, 2025	101.7	103.62	103.62	103.72	101.7	2,012
November 04, 2025	103.68	103.54	103.54	103.8	103.02	3,109
November 03, 2025	104.9	105.04	105.04	105.6	104.78	4,083
October 31, 2025	104.68	104.24	104.24	105.08	104.24	2,498
October 30, 2025	105.86	104.5	104.5	105.86	103.94	3,683
October 29, 2025	105.04	104.52	104.52	105.44	104.52	4,165
October 28, 2025	103.42	104.62	104.62	104.62	103.26	1,398
October 27, 2025	102.9	103.7	103.7	103.76	102.68	2,770
October 24, 2025	101.18	101.76	101.76	101.86	101.12	1,523
October 23, 2025	99.62	100.28	100.28	100.28	99.18	906
October 22, 2025	100.42	99.66	99.66	100.64	99.34	1,986
October 21, 2025	100.02	100.56	100.56	100.56	99.67	5,470
October 20, 2025	98.99	99.69	99.69	99.91	98.97	782
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

Xtrackers Future Mobility UCITS ETF (XMOV.DE) XETRA