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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	15,210	15,262	15,262	15,288	15,182	595
October 17, 2025	15,188	15,222	15,222	15,236	15,066	365
October 16, 2025	15,052	15,123	15,123	15,123	14,986	564
October 15, 2025	15,030	15,025	15,025	15,040	14,960	49
October 14, 2025	14,872	14,962	14,962	14,994	14,834	624
October 13, 2025	14,812	14,820	14,820	14,962	14,754	1,204
October 10, 2025	14,871.54	14,835	14,835	14,914	14,804	213
October 09, 2025	14,772	14,782	14,782	14,784	14,584	378
October 08, 2025	14,656	14,678	14,678	14,704	14,474	64
October 07, 2025	14,564	14,581	14,581	14,586	14,560	12
October 06, 2025	14,542	14,556	14,556	14,568	14,488	46
October 03, 2025	14,502	14,552	14,552	14,570	14,482	558
October 02, 2025	14,448	14,442	14,442	14,598	14,350	59
October 01, 2025	14,486	14,514	14,514	14,514	14,378	393
September 30, 2025	14,416	14,445	14,445	14,448	14,250.21	103
September 29, 2025	14,366	14,337	14,337	14,366	14,264	36
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

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