Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF - XS6R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,374	14,277	14,277	14,374	14,262	13
September 25, 2025	14,202	14,238	14,238	14,274	14,202	15
September 24, 2025	14,050	14,196	14,196	14,229.03	14,050	892
September 23, 2025	14,168	14,111	14,111	14,206	14,074	1,120
September 22, 2025	13,982	14,033	14,033	14,038	13,884	1,798
September 19, 2025	13,936	13,929	13,929	13,998	13,804	354
September 18, 2025	13,868	13,862	13,862	14,072	13,776	245
September 17, 2025	14,008	13,921	13,921	14,082	13,886	151
September 16, 2025	14,020	13,933	13,933	14,136	13,933	567
September 15, 2025	13,988	14,075	14,075	14,075	13,932	175
September 12, 2025	13,900	13,978	13,978	13,980	13,834	328
September 11, 2025	14,016	13,889	13,889	14,016	13,836	55
September 10, 2025	13,986	13,898	13,898	13,986	13,860	303
September 09, 2025	13,962	13,883	13,883	13,962	13,864	84
September 08, 2025	13,940	13,930	13,930	13,940	13,898	666
September 05, 2025	13,828	13,898	13,898	13,916	13,404	71
September 04, 2025	13,854	13,831	13,831	13,896	13,796	313
September 03, 2025	13,756	13,804	13,804	13,804	13,705.9	2,769
September 02, 2025	13,894	13,799	13,799	13,894	13,790	1,577
September 01, 2025	14,184	13,917	13,917	14,184	13,900	457
August 29, 2025	14,098	14,098	14,098	14,270	14,076	1,171
August 28, 2025	14,230	14,191	14,191	14,356	14,104	159
August 27, 2025	14,294	14,239	14,239	14,314	14,198	159
August 26, 2025	14,180	14,220	14,220	14,382	14,180	4,849
August 22, 2025	14,458	14,492	14,492	14,604	14,458	54
August 21, 2025	14,518	14,450	14,450	14,540	14,424	70
August 20, 2025	14,318	14,477	14,477	14,518	14,318	37
August 19, 2025	14,324	14,309	14,309	14,350	14,232	84
August 18, 2025	14,250	14,243	14,243	14,450	14,243	595
August 15, 2025	14,396	14,305	14,305	14,396	14,238	17
August 14, 2025	14,122	14,235	14,235	14,235	14,006	328
August 13, 2025	14,090	14,115	14,115	14,164	14,050	79
August 12, 2025	14,184	14,037	14,037	14,184	14,024	28
August 11, 2025	14,270	14,094	14,094	14,270	14,032	231
August 08, 2025	14,358	14,213	14,213	14,366	14,206	32
August 07, 2025	14,562	14,263	14,263	14,562	14,234	14
August 06, 2025	14,506	14,461	14,461	14,506	14,354	62
August 05, 2025	14,452	14,377	14,377	14,540	14,336	98
August 04, 2025	14,324	14,415	14,415	14,415	14,286	882
August 01, 2025	14,142	14,249	14,249	14,336	13,716	106
July 31, 2025	14,128	14,160	14,160	14,284	14,116	26
July 30, 2025	14,170	14,180	14,180	14,180	14,076	82
July 29, 2025	14,156	14,124	14,124	14,242	14,044	33
July 28, 2025	14,414	14,188	14,188	14,418	14,186	113
July 25, 2025	14,158	14,338	14,338	14,358	14,158	562
July 24, 2025	14,136	14,218	14,218	14,386	14,136	41
July 23, 2025	14,514	14,218	14,218	14,626	14,218	5,280
July 22, 2025	14,432	14,598	14,598	14,598	14,432	63
July 21, 2025	14,288	14,404	14,404	14,416	14,118	1,327
July 18, 2025	14,108	14,255	14,255	14,308	14,108	32
July 17, 2025	14,284	14,151	14,151	14,284	14,084	343
July 16, 2025	14,196	14,207	14,207	14,224	14,144	276
July 15, 2025	14,226	14,151	14,151	14,344	14,146	95
July 14, 2025	14,146	14,228	14,228	14,232	13,996	299
July 11, 2025	14,056	14,076	14,076	14,112	13,996	29
July 10, 2025	14,128	14,038	14,038	14,326	14,038	185
July 09, 2025	14,190	14,151	14,151	14,190	14,082	277
July 08, 2025	14,230	14,068	14,068	14,230	14,016	23
July 07, 2025	14,206	14,111	14,111	14,352	14,111	22
July 04, 2025	14,090	14,293	14,293	14,306	14,090	8

Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF (XS6R.L) LSE