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
October 17, 2025	9,510	9,602.5	9,602.5	9,602.5	9,510	3
October 16, 2025	9,638	9,673	9,673	9,673	9,638	1,586
October 15, 2025	9,688	9,688	9,688	9,688	9,688	0
October 14, 2025	9,584	9,559	9,559	9,584	9,515.75	1,221
October 13, 2025	9,533	9,579.5	9,579.5	9,579.5	9,533	0
October 10, 2025	9,714	9,565	9,565	9,714	9,565	166
October 09, 2025	9,726	9,749	9,749	9,749	9,726	0
October 08, 2025	9,736	9,739.5	9,739.5	9,739.5	9,733	4
October 07, 2025	9,750	9,745	9,745	9,750	9,745	48
October 06, 2025	9,731.86	9,720	9,720	9,731.86	9,720	204
October 03, 2025	9,655	9,631.5	9,631.5	9,655	9,618	18
October 02, 2025	9,608	9,671.5	9,671.5	9,671.5	9,608	874
October 01, 2025	9,456	9,488	9,488	9,488	9,455	0
September 30, 2025	9,386	9,483	9,483	9,483	9,386	1
September 29, 2025	9,385	9,389	9,389	9,389	9,385	0
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

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