Xtrackers MSCI Europe Consumer Staples ESG Screened UCITS ETF - XS3R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,340	13,376	13,376	13,376	13,258	42
February 19, 2026	13,206	13,239	13,239	13,239	13,124	2
February 18, 2026	13,194	13,192	13,192	13,194	13,156	4
February 17, 2026	13,224.58	13,241	13,241	13,282	13,224.58	21
February 16, 2026	13,120	13,146	13,146	13,146.82	13,120	47
February 13, 2026	12,970	13,141	13,141	13,148	12,970	2
February 12, 2026	13,148	13,277	13,277	13,286	13,148	5
February 11, 2026	12,998	13,092	13,092	13,092	12,998	8
February 10, 2026	12,834	12,937	12,937	12,937	12,834	18
February 09, 2026	12,926	12,794	12,794	12,926	12,794	90
February 06, 2026	12,796	12,855	12,886	12,886	12,714	12
February 05, 2026	12,858	12,838	12,838	12,860	12,740	20
February 04, 2026	12,424	12,771	12,771	12,771	12,334	39
February 03, 2026	12,436	12,356	12,356	12,436	12,264	307
February 02, 2026	12,354	12,262	12,262	12,354	12,262	12
January 30, 2026	12,150	12,244	12,244	12,253.08	12,150	149
January 29, 2026	12,062	12,138	12,138	12,158	12,062	8
January 28, 2026	11,958	11,995	11,995	12,018	11,946	54
January 27, 2026	11,970	11,987	11,987	11,987	11,970	5
January 26, 2026	11,998	12,060	12,060	12,102	11,998	10
January 23, 2026	12,184	12,036	12,036	12,184	12,028	23
January 22, 2026	12,188	12,206	12,206	12,266	12,188	111
January 21, 2026	12,172	12,166	12,166	12,184	12,166	17
January 20, 2026	12,052	12,091	12,091	12,091	12,052	3
January 19, 2026	12,110	12,046	12,046	12,110	12,010	44
January 16, 2026	12,186	12,160	12,160	12,208	12,128	8
January 15, 2026	12,188	12,212	12,212	12,216	12,188	56
January 14, 2026	12,154	12,190	12,190	12,200	12,154	7
January 13, 2026	12,192	12,092	12,104	12,192	12,092	2
January 12, 2026	12,136	12,105	12,105	12,136	12,067.86	45
January 09, 2026	12,002	12,055	12,055	12,056	12,002	1
January 08, 2026	11,648	11,809	11,809	11,836	11,648	30
January 07, 2026	11,744	11,623	11,623	11,744	11,623	29
January 06, 2026	11,640	11,776	11,776	11,776	11,638	34
January 05, 2026	11,774	11,707	11,707	11,774	11,596	29
January 02, 2026	11,764	11,782	11,782	11,782	11,764	2
December 31, 2025	11,836	11,870	11,870	11,884	11,836	49
December 30, 2025	11,776.79	11,894	11,894	11,894	11,776.79	15
December 29, 2025	11,838	11,806	11,774	11,856	11,766	38
December 24, 2025	11,794	11,774	11,774	11,794	11,740	4
December 23, 2025	11,776	11,759	11,759	11,840	11,750	40
December 22, 2025	11,930	11,847	11,847	11,938	11,832	19
December 19, 2025	12,018.99	12,044	12,044	12,044	12,018.99	2
December 18, 2025	12,136	12,080	12,080	12,136	12,006	12
December 17, 2025	12,054	12,072	12,072	12,072	12,054	6
December 16, 2025	11,996	12,003	12,003	12,050	11,990	1,352
December 15, 2025	11,964	12,001	12,001	12,016	11,964	8
December 12, 2025	11,868	11,925	11,925	11,925	11,868	3
December 11, 2025	11,716	11,880	11,880	11,880	11,716	4
December 10, 2025	11,730	11,725	11,725	11,750	11,725	2
December 09, 2025	11,776	11,712	11,712	11,776	11,690	3
December 08, 2025	11,862	11,671	11,671	11,862	11,671	6
December 05, 2025	11,870	11,866	11,866	11,870	11,866	5
December 04, 2025	11,916	11,855	11,855	11,942	11,850	20
December 03, 2025	11,998	11,908	11,908	11,998	11,908	92
December 02, 2025	11,948	11,987	11,987	12,138	11,948	139
December 01, 2025	11,992	12,102	12,102	12,102	11,992	9
November 28, 2025	12,002	11,993	11,993	12,002	11,993	9
November 27, 2025	11,960	11,998	11,998	12,012	11,958.19	18
November 26, 2025	11,944	11,953	11,953	12,018	11,944	90

Xtrackers MSCI Europe Consumer Staples ESG Screened UCITS ETF (XS3R.L) LSE