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
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
November 25, 2025	11,948	11,972	11,972	11,972	11,920	28
November 24, 2025	11,992	11,916	11,916	11,992	11,916	8
November 21, 2025	11,666	11,980	11,980	11,980	11,666	253
November 20, 2025	11,758	11,750	11,750	11,760	11,750	122
November 19, 2025	11,806	11,769	11,769	11,806	11,726	11
November 18, 2025	11,810	11,755	11,755	11,810	11,736	3
November 17, 2025	12,046	11,950	11,950	12,046	11,928	113
November 14, 2025	12,250	12,078	12,078	12,260	12,046	106
November 13, 2025	12,322	12,183	12,183	12,334	12,158	77
November 12, 2025	12,280	12,259	12,259	12,280	12,196	27
November 11, 2025	12,140	12,212	12,212	12,252	12,062	68
November 10, 2025	12,138	12,062	12,062	12,138	12,030	840
November 07, 2025	11,952	11,990	11,990	12,000	11,944	26
November 06, 2025	12,100	11,919	11,919	12,100	11,904	69
November 05, 2025	12,054	12,100	12,100	12,100	12,036.1	152
November 04, 2025	11,888	12,031	12,031	12,031	11,888	11
November 03, 2025	11,938	11,899	11,899	11,972	11,856	58
October 31, 2025	12,005.97	11,953	11,953	12,005.97	11,926	183
October 30, 2025	12,110	11,980	11,980	12,110	11,972	22
October 29, 2025	12,078	12,073	12,073	12,158	12,046	27
October 28, 2025	12,198	12,157	12,157	12,198	12,140	10
October 27, 2025	12,212	12,162	12,162	12,212	12,119.14	77
October 24, 2025	12,172	12,208	12,208	12,208	12,172	6
October 23, 2025	12,216	12,235	12,235	12,235	12,216	2
October 22, 2025	12,236	12,198	12,198	12,238	12,146	508
October 21, 2025	12,370	12,326	12,326	12,370	12,292	32
October 20, 2025	12,246	12,327	12,327	12,327	12,236	35
October 17, 2025	12,076	12,275	12,275	12,275	12,076	40

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