Xtrackers MSCI Europe Information Technology ESG Screened UCITS ETF - XS8R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,309	9,294	9,294	9,310	9,294	79
September 25, 2025	9,461	9,380	9,380	9,464	9,364	38
September 24, 2025	9,538	9,470.5	9,470.5	9,538	9,470.5	0
September 23, 2025	9,534.36	9,505	9,505	9,534.36	9,505	327
September 22, 2025	9,423	9,429	9,429	9,429	9,423	2
September 19, 2025	9,478	9,446	9,446	9,478	9,446	2
September 18, 2025	9,298	9,504	9,504	9,504	9,298	12
September 17, 2025	9,091	9,121	9,121	9,188	9,091	1
September 16, 2025	9,127	9,034.5	9,034.5	9,127	9,034.5	1
September 15, 2025	9,176	9,042.5	9,042.5	9,176	9,042.5	10
September 12, 2025	9,089	9,104	9,104	9,104	9,089	2
September 11, 2025	9,143.02	9,078.5	9,078.5	9,143.02	9,078.5	28
September 10, 2025	9,353.83	9,155	9,155	9,353.83	9,155	84
September 09, 2025	9,359	9,367	9,367	9,367	9,359	9
September 08, 2025	9,320	9,352.5	9,352.5	9,352.5	9,320	0
September 05, 2025	9,224.5	9,224.5	9,224.5	9,224.5	9,224.5	0
September 04, 2025	9,120.49	9,116.5	9,116.5	9,120.49	9,116.5	60
September 03, 2025	9,105	9,105	9,105	9,105	9,105	0
September 02, 2025	9,068	9,017	9,017	9,068	9,017	20
September 01, 2025	9,264	9,203.5	9,203.5	9,264	9,203.5	2
August 29, 2025	9,208.5	9,208.5	9,208.5	9,208.5	9,208.5	0
August 28, 2025	9,377	9,333	9,333	9,377	9,320	4
August 27, 2025	9,288	9,288	9,288	9,288	9,288	0
August 26, 2025	9,250.1	9,247	9,247	9,266	9,247	106
August 22, 2025	9,293	9,360	9,360	9,360	9,293	0
August 21, 2025	9,371	9,276	9,276	9,371	9,276	0
August 20, 2025	9,367.5	9,367.5	9,367.5	9,367.5	9,367.5	0
August 19, 2025	9,415.5	9,415.5	9,415.5	9,415.5	9,415.5	0
August 18, 2025	9,293.5	9,293.5	9,293.5	9,293.5	9,293.5	0
August 15, 2025	9,365.5	9,365.5	9,365.5	9,365.5	9,365.5	0
August 14, 2025	9,418	9,383.5	9,383.5	9,418	9,383.5	0
August 13, 2025	9,383	9,443	9,443	9,443	9,382	0
August 12, 2025	9,539.04	9,356	9,356	9,539.04	9,344.79	51
August 11, 2025	9,652.5	9,652.5	9,652.5	9,652.5	9,652.5	0
August 08, 2025	9,726	9,726	9,726	9,726	9,726	0
August 07, 2025	9,836.19	9,774	9,774	9,836.19	9,774	203
August 06, 2025	9,679	9,626.5	9,626.5	9,679	9,626.5	20
August 05, 2025	9,688.08	9,649.5	9,649.5	9,688.08	9,649.5	62
August 04, 2025	9,676	9,638	9,638	9,676	9,621	2,916
August 01, 2025	9,669	9,669	9,669	9,669	9,669	0
July 31, 2025	10,062	9,841.5	9,841.5	10,062	9,841.5	0
July 30, 2025	9,947	9,947	9,947	9,947	9,947	0
July 29, 2025	9,987.53	9,984	9,984	10,051.25	9,984	300
July 28, 2025	10,048	9,978.5	9,978.5	10,144	9,978.5	2
July 25, 2025	9,999	9,999	9,999	9,999	9,999	0
July 24, 2025	10,168	9,940.5	9,940.5	10,168	9,940.5	114
July 23, 2025	10,158	10,047	10,047	10,158	10,047	194
July 22, 2025	10,358.79	10,285	10,285	10,358.79	10,274	68
July 21, 2025	10,388	10,402	10,402	10,402	10,388	201
July 18, 2025	10,501.73	10,408	10,408	10,501.73	10,408	2
July 17, 2025	10,403	10,403	10,403	10,403	10,403	0
July 16, 2025	10,230	10,239	10,239	10,239	10,230	974
July 15, 2025	10,354	10,292	10,292	10,354	10,292	0
July 14, 2025	10,258	10,258	10,258	10,258	10,258	0
July 11, 2025	10,295	10,295	10,295	10,295	10,295	0
July 10, 2025	10,396	10,396	10,396	10,396	10,396	0
July 09, 2025	10,240	10,326	10,326	10,326	10,240	25
July 08, 2025	10,228	10,228	10,228	10,228	10,228	0
July 07, 2025	10,100	10,100	10,100	10,100	10,100	0
July 04, 2025	10,130	10,126	10,126	10,130	10,086.64	398

Xtrackers MSCI Europe Information Technology ESG Screened UCITS ETF (XS8R.L) LSE