Xtrackers MSCI Europe Financials ESG Screened UCITS ETF (XS7R.L) LSE

6,085.00

+16(+0.26%)

Updated at October 21 09:41AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20256,034.436,0246,0246,0605,995.521,806
October 16, 20256,1676,165.56,165.56,1676,127.881,705
October 15, 20256,2336,189.56,189.56,2336,189.51,865
October 14, 20256,1856,226.56,226.56,2286,183.571,744
October 13, 20256,224.966,1976,1976,224.966,178.171,359
October 10, 20256,2636,193.56,193.56,2666,193.52,141
October 09, 20256,237.86,2396,2396,272.276,237.84,127
October 08, 20256,302.966,3176,3176,3176,299.426,589
October 07, 20256,262.916,2366,2366,262.916,2361
October 06, 20256,244.476,2616,2616,291.096,243.985,075
October 03, 20256,2666,279.56,279.56,279.56,2661,474
October 02, 20256,253.096,2406,2406,276.236,240500
October 01, 20256,2516,238.56,238.56,2516,1927,539
September 30, 20256,231.256,218.56,218.56,231.256,218.5332
September 29, 20256,2226,2186,2186,238.046,214.65469
September 26, 20256,173.836,1996,1996,1996,173.83123
September 25, 20256,120.56,120.56,120.56,120.56,120.50
September 24, 20256,1656,167.56,167.56,167.56,1651,978
September 23, 20256,187.186,189.56,189.56,191.186,182.04985
September 22, 20256,1546,1546,1546,1546,133.3211,656
September 19, 20256,140.636,1596,1596,164.76,140.63746
September 18, 20256,141.56,141.56,141.56,141.56,141.50
September 17, 20256,086.886,094.56,094.56,094.56,077.91137
September 16, 20256,152.056,080.56,080.56,1666,080.58,364
September 15, 20256,1736,187.56,187.56,187.56,173275
September 12, 20256,133.066,137.56,137.56,1446,119.231,741
September 11, 20256,112.446,1306,1306,1376,112.441,002
September 10, 20256,1096,1016,1016,1096,100.62642
September 09, 20256,093.046,083.56,083.56,093.046,051.69505
September 08, 20256,065.666,0806,0806,0806,065.66232
September 05, 20256,095.046,0406,0406,095.046,037.05617
September 04, 20256,0396,0716,0716,0716,0352,928
September 03, 20255,978.746,0256,0256,0255,978.742,361
September 02, 20256,066.046,0226,0226,066.046,015.912,118
September 01, 20256,0956,0746,0746,0956,066.04361
August 29, 20256,0756,0826,0826,0896,07519
August 28, 20256,102.376,112.56,112.56,1186,102.37817
August 27, 20256,117.316,1196,1196,122.836,094.04476
August 26, 20256,2396,157.56,157.56,2396,118.951,606
August 22, 20256,262.956,2866,2866,2866,262.9535
August 21, 20256,228.966,2436,2436,2436,208.961,417
August 20, 20256,182.966,2396,2396,2396,176.961,171
August 19, 20256,183.836,198.56,198.56,208.966,183.833,160
August 18, 20256,1366,1536,1536,1556,1361,421
August 15, 20256,2186,178.56,178.56,222.836,178.54,065
August 14, 20256,153.176,1736,1736,1886,150.047,643
August 13, 20256,151.096,1586,1586,1586,151.09126
August 12, 20256,153.696,143.56,143.56,153.696,141.91686
August 11, 20256,153.046,1416,1416,153.046,135.551,233
August 08, 20256,094.186,1316,1316,1396,094.184,433
August 07, 20256,116.996,0986,0986,143.76,09614,740
August 06, 20256,044.76,064.56,064.56,0656,044.692,778
August 05, 20256,026.366,0026,0026,026.365,985.714,508
August 04, 20255,958.175,992.55,992.55,992.55,958.172,739
August 01, 20255,931.365,866.55,866.55,962.595,843.791,151
July 31, 20256,029.35,984.55,984.56,029.35,984.5812
July 30, 20255,982.316,021.56,021.56,028.435,982.311,052
July 29, 20256,0326,046.56,046.56,0606,032239
July 28, 20256,097.065,997.55,997.56,097.065,997.5818
July 25, 20256,034.916,055.56,055.56,0586,034.91450
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved