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
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
September 11, 2025	12,024	11,986	11,986	12,024	11,994	29
September 10, 2025	12,144	12,020	12,020	12,144	12,020	4
September 09, 2025	12,192	12,169	12,169	12,192	12,142	2
September 08, 2025	12,198	12,228	12,228	12,228	12,198	18
September 05, 2025	12,256	12,248	12,248	12,256	12,248	4
September 04, 2025	12,280	12,217	12,217	12,280	12,217	34
September 03, 2025	12,186	12,179	12,179	12,186	12,135.32	26
September 02, 2025	12,193	12,193	12,193	12,193	12,193	606
September 01, 2025	12,252	12,175	12,175	12,252	12,175	1,212
August 29, 2025	12,226	12,226	12,226	12,226	12,226	0
August 28, 2025	12,284	12,261	12,261	12,284	12,261	44
August 27, 2025	12,266	12,225	12,225	12,266	12,225	3
August 26, 2025	12,254	12,206	12,206	12,254	12,206	3
August 22, 2025	12,416	12,398	12,398	12,430	12,392	18
August 21, 2025	12,395	12,395	12,395	12,395	12,395	0
August 20, 2025	12,423.61	12,442	12,442	12,442	12,423.61	394
August 19, 2025	12,242	12,243	12,243	12,252	12,242	3
August 18, 2025	12,051	12,051	12,051	12,051	12,051	0
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

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