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
December 24, 2025	9,213	9,194	9,194	9,213	9,194	0
December 23, 2025	9,198	9,193.5	9,193.5	9,198	9,193.5	0
December 22, 2025	9,258	9,252.5	9,252.5	9,258	9,252.5	2,400
December 19, 2025	9,229	9,249	9,249	9,251	9,226	2,400
December 18, 2025	9,276	9,308.5	9,308.5	9,308.5	9,276	798
December 17, 2025	9,214	9,226.5	9,226.5	9,226.5	9,214	798
December 16, 2025	9,257	9,257.5	9,257.5	9,257.5	9,257	798
December 15, 2025	9,382	9,363	9,363	9,382	9,363	0
December 12, 2025	9,341	9,309	9,309	9,341	9,309	10
December 11, 2025	9,254	9,338.5	9,338.5	9,338.5	9,254	0
December 10, 2025	9,368	9,299	9,299	9,368	9,299	0
December 09, 2025	9,375	9,352	9,352	9,378	9,352	6
December 08, 2025	9,398	9,348.5	9,369	9,398	9,348.5	1,004
December 05, 2025	9,356	9,355	9,355	9,356	9,355	70
December 04, 2025	9,314.5	9,314.5	9,314.5	9,314.5	9,314.5	0
December 03, 2025	9,121	9,121	9,121	9,121	9,121	0
December 02, 2025	9,179	9,186	9,186	9,195	9,179	3
December 01, 2025	9,191	9,212.5	9,212.5	9,212.5	9,191	3
November 28, 2025	9,183	9,194.5	9,194.5	9,194.5	9,183	0
November 27, 2025	9,137	9,167	9,167	9,167	9,121.92	31
November 26, 2025	9,088	9,140	9,140	9,140	9,088	0
November 25, 2025	9,092	9,108	9,108	9,108	9,092	98
November 24, 2025	9,194	9,171.5	9,171.5	9,194	9,171.5	0
November 21, 2025	9,022	9,012.5	9,012.5	9,026	9,008	175
November 20, 2025	9,149	9,082	9,082	9,158	9,082	4
November 19, 2025	8,980.69	8,989	8,989	8,989	8,980.69	22
November 18, 2025	8,891	8,928	8,928	8,948.64	8,891	14
November 17, 2025	9,071	9,071	9,071	9,071	9,071	0
November 14, 2025	9,115	9,219.5	9,219.5	9,219.5	9,115	0
November 13, 2025	9,461	9,370.5	9,370.5	9,461	9,370.5	0
November 12, 2025	9,471	9,457.5	9,457.5	9,491.08	9,444	55
November 11, 2025	9,414	9,414	9,414	9,414	9,414	0
November 10, 2025	9,320	9,276.5	9,276.5	9,333	9,263	2
November 07, 2025	9,228	9,157.5	9,157.5	9,228	9,157.5	14
November 06, 2025	9,520	9,242.5	9,242.5	9,520	9,242.5	0
November 05, 2025	9,428.15	9,552.5	9,552.5	9,552.5	9,428.15	197
November 04, 2025	9,512	9,534.5	9,534.5	9,534.5	9,512	0
November 03, 2025	9,616.08	9,613	9,613	9,616.08	9,613	145
October 31, 2025	9,613	9,617.5	9,617.5	9,621.6	9,613	107
October 30, 2025	9,656	9,649.5	9,649.5	9,656	9,649.5	4
October 29, 2025	9,768	9,661.5	9,661.5	9,768	9,661.5	36
October 28, 2025	9,808	9,790	9,790	9,808	9,785	196
October 27, 2025	9,794	9,764.5	9,764.5	9,794	9,760	0
October 24, 2025	9,813	9,774	9,774	9,813	9,774	19
October 23, 2025	9,477	9,726.5	9,726.5	9,726.5	9,477	21
October 22, 2025	9,813	9,818.5	9,818.5	9,818.5	9,813	1
October 21, 2025	9,785	9,881.5	9,881.5	9,881.5	9,766	0
October 20, 2025	9,619.68	9,766	9,766	9,766	9,619.68	1,601
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

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