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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	16,210	16,312	16,312	16,346	16,210	203
January 14, 2026	16,228.64	16,226	16,226	16,270.08	16,110	373
January 13, 2026	16,356	16,048	16,048	16,356	16,022	347
January 12, 2026	16,466	16,290	16,290	16,466	16,265.36	941
January 09, 2026	16,530	16,400	16,400	16,530	16,302	119
January 08, 2026	16,486	16,420	16,420	16,486	16,382.75	48
January 07, 2026	16,460	16,422	16,422	16,460	16,338	89
January 06, 2026	16,060	16,184	16,184	16,336	15,946	74
January 05, 2026	16,052	16,025	16,025	16,260	15,870.18	705
January 02, 2026	15,898	16,102	16,102	16,102	15,742	186
December 31, 2025	15,898	15,857	15,857	15,898	15,857	82
December 30, 2025	15,844	15,878	15,878	15,888	15,752	47
December 29, 2025	15,760	15,749	15,749	15,784	15,704	136
December 24, 2025	15,956	15,703	15,703	15,956	15,672.16	78
December 23, 2025	15,620	15,736	15,736	15,736	15,620	379
December 22, 2025	15,625.97	15,604	15,604	15,636	15,542	239
December 19, 2025	15,676	15,793	15,793	15,804	15,672	10
December 18, 2025	15,762	15,626	15,626	15,762	15,612	276
December 17, 2025	15,704	15,630	15,630	15,722	15,614	3,264
December 16, 2025	15,744	15,559	15,559	15,744	15,559	239
December 15, 2025	15,644	15,658	15,658	15,694	15,524	122
December 12, 2025	15,450	15,536	15,536	15,536	15,394.6	149
December 11, 2025	15,316	15,383	15,383	15,408	15,316	132
December 10, 2025	15,542	15,416	15,416	15,542	15,416	342
December 09, 2025	15,632	15,572	15,572	15,632	15,566	39
December 08, 2025	15,554	15,548	15,548	15,676	15,548	103
December 05, 2025	15,632	15,592	15,592	15,640	15,586	25
December 04, 2025	15,712	15,677	15,677	15,804	15,648	112
December 03, 2025	15,852	15,731	15,731	15,852	15,731	44
December 02, 2025	15,816	15,840	15,840	15,918	15,750	97
December 01, 2025	15,698	15,737	15,737	15,824	15,690	114
November 28, 2025	15,712	15,792	15,792	15,792	15,690	40
November 27, 2025	15,804	15,733	15,733	15,804	15,713.94	114
November 26, 2025	15,561.55	15,734	15,734	15,734	15,561.55	307
November 25, 2025	15,530	15,552	15,552	15,634	15,530	31
November 24, 2025	15,568	15,598	15,598	15,848	15,568	49
November 21, 2025	15,596	15,660	15,660	15,702	15,596	56
November 20, 2025	15,540	15,712	15,712	15,756	15,234	767
November 19, 2025	15,806	15,646	15,646	15,806	15,646	109
November 18, 2025	15,906	15,816	15,816	15,906	15,686	262
November 17, 2025	15,666	15,912	15,912	15,918	15,666	709
November 14, 2025	15,851.68	15,804	15,804	15,856	15,760	36
November 13, 2025	15,950	15,882	15,882	15,964	15,841.58	874
November 12, 2025	15,828	15,860	15,860	15,918	15,752	747
November 11, 2025	15,712	15,703	15,703	15,712	15,638	185
November 10, 2025	15,644	15,652	15,652	15,670	15,530	158
November 07, 2025	15,726	15,558	15,558	15,744	15,558	122
November 06, 2025	15,808	15,670	15,670	15,810	15,648	1,254
November 05, 2025	15,774	15,714	15,714	15,774	15,654	947
November 04, 2025	15,332	15,678	15,678	15,702.08	15,332	120
November 03, 2025	15,554	15,477	15,477	15,554	15,470	487
October 31, 2025	15,598	15,532	15,532	15,676	15,532	38
October 30, 2025	15,564	15,635	15,635	15,635	15,546	22
October 29, 2025	15,628	15,606	15,606	15,642	15,524	202
October 28, 2025	15,300	15,581	15,581	15,584	15,300	484
October 27, 2025	15,324	15,317	15,317	15,350	15,234	922
October 24, 2025	15,350	15,362	15,362	15,364	15,146	71
October 23, 2025	15,261.84	15,294	15,294	15,302	15,150	251
October 22, 2025	15,320	15,190	15,190	15,414	15,186	235
October 21, 2025	15,370	15,251	15,251	15,370	15,251	157

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