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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,584	17,692	17,692	17,722	17,480	637
February 19, 2026	18,020	17,548	17,548	18,020	17,376	1,921
February 18, 2026	17,954	17,879	17,879	18,076.4	17,560	884
February 17, 2026	17,928	17,960	17,960	18,146	17,904	1,618
February 16, 2026	17,760	17,808	17,808	17,820	17,600	539
February 13, 2026	17,834	17,820	17,820	17,834	17,590	118
February 12, 2026	17,858	17,718	17,718	17,858	17,488	619
February 11, 2026	17,578	17,824	17,824	17,840	17,540.11	1,219
February 10, 2026	17,492	17,453	17,453	17,492	17,306	542
February 09, 2026	17,446	17,344	17,344	17,446	17,194	554
February 06, 2026	17,140	17,241	17,241	17,334	17,140	693
February 05, 2026	16,962	17,107	17,107	17,276	16,936	86
February 04, 2026	16,978	17,175	17,175	17,316	16,978	417
February 03, 2026	16,856	16,900	16,900	16,992	16,620	204
February 02, 2026	16,871.99	16,880	16,880	17,030	16,854	428
January 30, 2026	16,720	16,878	16,878	16,958	16,720	1,239
January 29, 2026	16,780	16,779	16,779	16,928	16,710	157
January 28, 2026	16,788	16,808	16,808	16,808	16,650	36
January 27, 2026	16,535.13	16,750	16,750	16,782	16,524	386
January 26, 2026	16,440	16,548	16,548	16,596.75	16,412	836
January 23, 2026	16,416	16,287	16,287	16,416	16,282	239
January 22, 2026	16,284	16,411	16,411	16,532	16,284	678
January 21, 2026	16,332	16,234	16,234	16,334	16,234	1,781
January 20, 2026	16,470	16,274	16,274	16,470	16,224	191
January 19, 2026	16,564	16,441	16,441	16,564	16,428	737
January 16, 2026	16,370.24	16,438	16,438	16,450	16,250	312
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

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