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
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
July 03, 2025	10,120	10,149	10,149	10,149	10,102	22
July 02, 2025	10,131	10,131	10,131	10,131	10,131	0
July 01, 2025	10,107	10,107	10,107	10,107	10,107	0
June 30, 2025	10,242	10,211	10,211	10,246	10,211	1
June 27, 2025	10,130	10,226	10,226	10,226	10,130	0
June 26, 2025	10,084.02	10,004.5	10,004.5	10,084.02	10,004.5	10
June 25, 2025	10,205.83	10,087	10,087	10,205.83	10,087	40
June 24, 2025	10,270	10,120	10,120	10,270	10,120	1
June 23, 2025	9,947	9,967.5	9,967.5	9,967.5	9,944	92
June 20, 2025	10,000	9,916.5	9,916.5	10,038	9,916.5	4,140
June 19, 2025	10,030	9,935	9,935	10,030	9,935	1
June 18, 2025	10,129	10,129	10,129	10,129	10,129	0
June 17, 2025	10,146	10,221	10,221	10,221	10,146	0
June 16, 2025	10,256	10,256	10,256	10,256	10,256	0
June 13, 2025	10,098.5	10,119	10,119	10,119	10,098.5	22
June 12, 2025	10,300	10,319	10,319	10,342	10,300	8
June 11, 2025	10,316	10,335	10,335	10,335	10,316	0
June 10, 2025	10,358	10,352	10,352	10,358	10,352	0
June 09, 2025	10,228	10,213	10,213	10,228	10,158	0
June 06, 2025	10,102	10,213	10,213	10,240	10,102	1,631
June 05, 2025	10,172	10,159	10,159	10,174	10,108	1,201
June 04, 2025	10,108	10,114	10,114	10,114	10,108	2
June 03, 2025	9,944	9,996.5	9,996.5	9,996.5	9,942	10
June 02, 2025	9,903	9,902.5	9,902.5	9,903	9,902.5	22
May 30, 2025	10,038	10,002.5	10,002.5	10,038	10,002.5	52
May 29, 2025	10,104	10,004	10,004	10,104	10,004	5
May 28, 2025	10,052	9,986	9,986	10,052	9,986	0
May 27, 2025	10,085.61	10,071	10,071	10,085.61	10,071	19
May 23, 2025	10,088	9,900	9,900	10,088	9,900	2,852

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