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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	120.9	121.42	121.42	121.92	119.88	1,857
December 03, 2025	118.16	118.4	118.4	118.4	118.16	63
December 02, 2025	118.68	118.28	118.28	118.68	118.28	20
December 01, 2025	118.68	116.9	116.9	118.76	116.9	46
November 28, 2025	116.5	116.5	116.5	116.5	116.5	9
November 27, 2025	118.2	117.96	117.96	118.2	116.36	7
November 26, 2025	115.74	116	116	117.56	115.74	11
November 25, 2025	114.12	115.86	115.86	115.86	114.12	12
November 24, 2025	112.74	112.8	112.8	112.8	112.74	121
November 21, 2025	110.06	111.42	111.42	111.64	110.06	93
November 20, 2025	114.18	113.24	113.24	115.82	113.24	21
November 19, 2025	113.02	113.14	113.14	114.28	113.02	39
November 18, 2025	113.3	113.52	113.52	115	113.3	1,172
November 17, 2025	117.76	116.74	116.74	117.76	116.74	191
November 14, 2025	116.74	116.7	116.7	118.96	116.7	14
November 13, 2025	122.32	118.86	118.86	122.32	118.86	58
November 12, 2025	120.6	120.48	120.48	121.84	120.48	23
November 11, 2025	120.44	119.6	119.6	120.94	119.6	21
November 10, 2025	118.5	118.86	118.86	118.86	118.5	114
November 07, 2025	119.9	119.9	119.9	119.9	119.9	15
November 06, 2025	119.76	117.34	117.34	120.36	117.34	534
November 05, 2025	115.98	118.42	118.42	118.42	115.98	47
November 04, 2025	118.62	118.34	118.34	118.62	118.34	42
November 03, 2025	119.76	120.32	120.32	121.72	119.76	757
October 31, 2025	121.28	121.78	121.78	121.78	121.28	15
October 30, 2025	123.02	121.3	121.3	123.02	120.72	2,975
October 29, 2025	122.92	121.96	121.96	122.92	121.96	41
October 28, 2025	119.38	121.1	121.1	121.1	119.38	45
October 27, 2025	118.84	120.18	120.18	120.36	118.84	160
October 24, 2025	118.72	117.84	117.84	118.72	117.84	352
October 23, 2025	114.3	115.14	115.14	116.02	114.3	28
October 22, 2025	117.76	114.86	114.86	117.76	114.86	35
October 21, 2025	115.76	116.06	116.06	116.06	115.76	40
October 20, 2025	116.6	115.4	115.4	116.6	114.78	21
October 17, 2025	112.98	112.98	112.98	112.98	112.98	883
October 16, 2025	115.24	115.34	115.34	115.34	115.24	205
October 15, 2025	114.64	114.54	114.54	114.64	114.54	133
October 14, 2025	112.38	112.38	112.38	112.38	112.38	51
October 13, 2025	113.52	113.52	113.52	113.52	113.52	92
October 10, 2025	115.68	115.68	115.68	115.68	115.68	59
October 09, 2025	116.02	116.02	116.02	116.02	116.02	34
October 08, 2025	114.48	114.48	114.48	114.48	114.48	52
October 07, 2025	115.6	115.62	115.62	115.62	115.6	1,161
October 06, 2025	114.94	116.94	116.94	116.94	114.94	2,504
October 03, 2025	115.28	115.58	115.58	115.72	115.28	60
October 02, 2025	115.52	114.44	114.44	115.52	114.44	1,177
October 01, 2025	110.86	112.6	112.6	112.6	110.86	77
September 30, 2025	112.4	112.4	112.4	112.4	112.4	37
September 29, 2025	112.3	112.3	112.3	112.3	112.3	11
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

Xtrackers Future Mobility UCITS ETF (XMOV.SW) SIX