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
August 15, 2025	12,046	12,042	12,042	12,046	12,042	2
August 14, 2025	11,952	11,952	11,952	11,952	11,952	0
August 13, 2025	12,025	12,025	12,025	12,025	12,025	0
August 12, 2025	11,992.96	11,996	11,996	11,998	11,970	28
August 11, 2025	12,027	12,027	12,027	12,027	12,027	0
August 08, 2025	12,002	12,049	12,049	12,049	12,002	450
August 07, 2025	12,020	11,993	11,993	12,020	11,990	1,057
August 06, 2025	11,876	11,871	11,871	11,884	11,784	3,777
August 05, 2025	11,893.53	11,884	11,884	11,893.53	11,847.99	16
August 04, 2025	11,775.2	11,808	11,808	11,808	11,775.2	129
August 01, 2025	11,830.32	11,815	11,815	11,841.54	11,796.82	6
July 31, 2025	11,963	11,963	11,963	11,963	11,963	0
July 30, 2025	12,250	12,250	12,250	12,250	12,250	0
July 29, 2025	12,158	12,158	12,158	12,158	12,158	0
July 28, 2025	12,184	12,184	12,184	12,184	12,184	0
July 25, 2025	12,392	12,464	12,464	12,464	12,392	7
July 24, 2025	12,434	12,447	12,447	12,447	12,342	1,851
July 23, 2025	12,254	12,208	12,208	12,268	12,208	126
July 22, 2025	12,063.38	12,146	12,146	12,164	12,054	888
July 21, 2025	12,098	12,117	12,117	12,117	12,084	5
July 18, 2025	12,126	12,128	12,128	12,132	12,112	39
July 17, 2025	12,066.06	12,081	12,081	12,081	12,062.06	558
July 16, 2025	12,094	12,075	12,075	12,094	12,060	6
July 15, 2025	12,150	12,088	12,088	12,150	12,088	7
July 14, 2025	12,175	12,175	12,175	12,175	12,175	0
July 11, 2025	12,148	12,130	12,130	12,164	12,130	3
July 10, 2025	12,229	12,229	12,229	12,229	12,229	0
July 09, 2025	12,160	12,105	12,105	12,160	12,105	3
July 08, 2025	12,149	12,149	12,149	12,149	12,149	0
July 07, 2025	12,106	12,114	12,114	12,114	12,106	4
July 04, 2025	12,139.2	12,170	12,170	12,196	12,139.2	44
July 03, 2025	12,184	12,161	12,161	12,194	12,141.2	111
July 02, 2025	12,112	12,157	12,157	12,164	12,112	23
July 01, 2025	12,086	12,086	12,086	12,086	12,086	0
June 30, 2025	11,808	11,846	11,846	11,870	11,808	3
June 27, 2025	11,786	11,786	11,786	11,786	11,786	0
June 26, 2025	11,714	11,714	11,714	11,714	11,714	0
June 25, 2025	11,818	11,757	11,757	11,818	11,754	2
June 24, 2025	11,965	11,965	11,965	11,965	11,965	0
June 23, 2025	11,981	11,981	11,981	11,981	11,981	0
June 20, 2025	12,052	12,052	12,052	12,052	12,052	0
June 19, 2025	12,043	12,043	12,043	12,043	12,043	0
June 18, 2025	12,138.27	12,138	12,138	12,138.27	12,138	118
June 17, 2025	12,105	12,105	12,105	12,105	12,105	0
June 16, 2025	12,208	12,124	12,124	12,208	12,124	4
June 13, 2025	12,228	12,228	12,228	12,228	12,228	0
June 12, 2025	12,359	12,359	12,359	12,359	12,359	0
June 11, 2025	12,334	12,309	12,309	12,350	12,309	21
June 10, 2025	12,282	12,351	12,351	12,354	12,282	3
June 09, 2025	12,274	12,258	12,258	12,274	12,230	2
June 06, 2025	12,236	12,236	12,236	12,236	12,236	0
June 05, 2025	12,262	12,262	12,262	12,262	12,262	0
June 04, 2025	12,391	12,391	12,391	12,391	12,391	0
June 03, 2025	12,151.32	12,194	12,194	12,194	12,151.32	3
June 02, 2025	12,220	12,234	12,234	12,234	12,196	386
May 30, 2025	12,284	12,258	12,258	12,284	12,258	2
May 29, 2025	12,170	12,170	12,170	12,170	12,170	0
May 28, 2025	12,126	12,126	12,126	12,126	12,126	0
May 27, 2025	12,192	12,213	12,213	12,213	12,192	1
May 23, 2025	12,092	12,105	12,105	12,105	12,092	611

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