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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.78	127.2	127.2	127.42	126.78	104
February 19, 2026	128.98	128.48	128.48	128.98	128.48	1,533
February 18, 2026	128.56	128.88	128.88	128.88	128.56	198
February 17, 2026	127.62	128.86	128.86	128.86	127.24	85
February 16, 2026	129.66	128.48	128.48	129.66	127.86	65
February 13, 2026	126.88	127.82	127.82	127.82	126.88	699
February 12, 2026	129.28	129.18	129.18	129.54	129.18	45
February 11, 2026	128.06	128.8	128.8	129.46	128.06	65
February 10, 2026	127.88	128.5	128.5	128.8	127.32	123
February 09, 2026	126.12	127	127	127	126.12	99
February 06, 2026	123.08	125.84	125.84	125.84	123.08	350
February 05, 2026	124.78	125.7	125.7	127.04	124.78	187
February 04, 2026	126.08	127.02	127.02	127.86	126.08	2,723
February 03, 2026	126.44	128.06	128.06	128.1	126.44	54
February 02, 2026	123.92	124.2	124.2	124.2	123.92	134
January 30, 2026	126.28	126.56	126.56	126.56	125.9	285
January 29, 2026	127.74	129	129	129	127.74	50
January 28, 2026	127.94	127.56	127.56	127.94	127.56	18
January 27, 2026	125.4	124.6	124.6	125.4	124.58	106
January 26, 2026	124.58	124.98	124.98	125.36	124.32	275
January 23, 2026	125.42	126.22	126.22	126.22	125.42	40
January 22, 2026	126.06	128.04	128.04	128.04	126.06	64
January 21, 2026	125.58	125.34	125.34	125.58	123.66	20
January 20, 2026	122.36	122.44	122.44	124.06	122.36	9
January 19, 2026	123.72	124	124	124	122.86	307
January 16, 2026	124.72	126.62	126.62	126.72	124.72	24
January 15, 2026	125.04	126.18	126.18	126.92	125.04	52
January 14, 2026	124.92	125.74	125.74	125.74	124.92	50
January 13, 2026	124.12	125.28	125.28	125.28	123.32	157
January 12, 2026	122.4	123.8	123.8	124.2	122.4	3,408
January 09, 2026	122.48	121.32	121.32	123.34	121.1	273
January 08, 2026	122.22	122.02	122.02	122.22	122.02	169
January 07, 2026	123.02	122.74	122.74	123.02	122.74	17
January 06, 2026	123.94	122.28	122.28	123.94	122.28	56
January 05, 2026	120.62	122.12	122.12	122.12	120.56	208
December 30, 2025	121.78	121.78	121.78	121.78	121.78	60
December 29, 2025	120.34	120.12	120.12	120.78	120.12	55
December 23, 2025	121.78	121.64	121.64	121.78	121.64	8
December 22, 2025	121.82	121.18	121.18	121.82	119.98	1,027
December 19, 2025	120.7	120.4	120.4	120.7	118.74	314
December 18, 2025	117.36	119.22	119.22	119.22	117.36	17
December 17, 2025	121.22	120.72	120.72	121.22	119.54	130
December 16, 2025	120.98	119.38	119.38	120.98	118.88	113
December 15, 2025	121.06	121.44	121.44	121.44	120.22	103
December 12, 2025	122.36	123.08	123.08	123.08	122.36	31
December 11, 2025	119.7	120.9	120.9	121.88	119.7	34
December 10, 2025	120.26	120.82	120.82	121.1	120.26	121
December 09, 2025	122.22	121.4	121.4	122.22	120.14	15
December 08, 2025	121.44	121.54	121.54	121.54	121.44	137
December 05, 2025	121.36	121	121	121.36	120.96	193
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

Xtrackers Future Mobility UCITS ETF (XMOV.SW) SIX