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
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
October 16, 2025	11,944	12,112	12,112	12,112	11,900	161
October 15, 2025	11,904	11,913	11,913	11,924	11,902	368
October 14, 2025	11,776	11,788	11,788	11,788	11,776	1
October 13, 2025	11,774	11,755	11,755	11,786	11,748	28
October 10, 2025	11,856	11,774	11,774	11,906	11,732	183
October 09, 2025	11,804	11,798	11,798	11,814	11,798	5
October 08, 2025	11,741.59	11,776	11,776	11,776	11,741.59	42
October 07, 2025	11,710	11,711	11,711	11,711	11,710	4
October 06, 2025	11,674	11,625	11,625	11,674	11,616	5
October 03, 2025	11,742	11,698	11,698	11,742	11,698	3
October 02, 2025	11,652	11,696	11,696	11,732	11,652	13
October 01, 2025	11,700	11,629	11,629	11,704	11,600	66
September 30, 2025	11,612.32	11,653	11,653	11,653	11,612.32	2
September 29, 2025	11,582	11,610	11,610	11,610	11,582	74
September 26, 2025	11,648	11,576	11,576	11,648	11,576	7
September 25, 2025	11,626	11,627	11,627	11,718	11,626	0
September 24, 2025	11,758	11,658	11,658	11,758	11,588	0
September 23, 2025	11,660	11,680	11,680	11,694	11,660	0
September 22, 2025	11,752	11,599	11,599	11,752	11,599	3
September 19, 2025	11,810	11,757	11,757	11,810	11,757	41
September 18, 2025	11,804	11,798	11,798	11,804	11,798	102
September 17, 2025	11,800	11,800	11,800	11,800	11,800	2
September 16, 2025	11,813.73	11,749	11,749	11,813.73	11,746	6
September 15, 2025	11,958	11,933	11,933	11,958	11,933	2
September 12, 2025	11,952.03	11,917	11,917	11,952.03	11,906	3

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