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

6,153.00

-25.5(-0.41%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20256,035.36,0516,0516,051.046,033.091,196
July 23, 20255,9695,969.55,969.55,9885,965.56793
July 22, 20255,935.915,925.55,925.55,935.915,925.09130
July 21, 20255,927.575,9535,9535,9535,902.91521
July 18, 20255,9315,9295,9295,9315,9204,653
July 17, 20255,9145,9075,9075,9145,878.65392
July 16, 20255,897.535,877.55,877.55,897.535,877.530
July 15, 20255,9205,867.55,867.55,9205,867.5814
July 14, 20255,847.625,903.55,903.55,903.55,847.622,145
July 11, 20255,873.095,8635,8635,873.095,852.03281
July 10, 20255,922.965,9075,9075,922.965,9071,050
July 09, 20255,873.985,8945,8945,8945,873.91649
July 08, 20255,821.575,8335,8335,835.225,821.57434
July 07, 20255,784.195,7975,7975,7975,784.1952
July 04, 20255,763.095,750.55,750.55,763.095,750.5195
July 03, 20255,765.715,7865,7865,7865,765.7125
July 02, 20255,745.915,7475,7475,7685,745.91311
July 01, 20255,7145,7145,7145,7145,7140
June 30, 20255,779.565,757.55,757.55,779.565,743.84517
June 27, 20255,7395,7585,7585,7585,738114
June 26, 20255,703.115,6855,6855,711.955,6851,173
June 25, 20255,697.595,691.55,691.55,697.595,679.78885
June 24, 20255,698.955,7095,7095,7095,693.781,197
June 23, 20255,6055,6055,6055,6055,6050
June 20, 20255,6675,6455,6455,6675,645603
June 19, 20255,647.525,6055,6055,647.525,605405
June 18, 20255,696.825,685.55,685.55,696.825,685.515
June 17, 20255,669.225,672.55,672.55,6825,669.221,265
June 16, 20255,713.595,7395,7395,7425,700.55929
June 13, 20255,683.775,6515,6515,683.775,6511,382
June 12, 20255,696.785,7315,7315,7315,696.7854
June 11, 20255,749.095,745.55,745.55,7585,745.5417
June 10, 20255,767.75,7435,7435,767.75,7332,576
June 09, 20255,818.575,790.55,790.55,818.575,790.5672
June 06, 20255,762.845,7935,7935,8155,762.84495
June 05, 20255,7245,7465,7465,755.95,7242,011
June 04, 20255,744.615,736.55,736.55,744.615,731859
June 03, 20255,770.445,7395,7395,770.445,718.712,458
June 02, 20255,7305,7445,7445,7475,712.43650
May 30, 20255,742.225,730.55,730.55,7505,7292,124
May 29, 20255,722.785,727.55,727.55,727.55,715970
May 28, 20255,709.045,6895,6895,709.045,689126
May 27, 20255,739.515,731.55,731.55,739.515,721.91678
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved