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
February 20, 2026	7,783	7,874.5	7,874.5	7,874.5	7,783	188
February 19, 2026	7,832.84	7,743.5	7,743.5	7,832.84	7,730.24	247
February 18, 2026	7,713	7,851	7,851	7,851	7,686	610
February 17, 2026	7,549	7,689.5	7,689.5	7,696	7,547.59	88
February 16, 2026	7,896	7,549.5	7,549.5	7,896	7,549.5	2
February 13, 2026	7,760.46	7,802	7,802	7,802	7,760.46	1,473
February 12, 2026	7,745	7,651	7,651	7,745	7,651	26
February 11, 2026	7,943	7,709	7,709	7,943	7,709	234
February 10, 2026	8,229	8,255	8,255	8,255	8,207	244
February 09, 2026	8,160	8,151	8,151	8,160	8,141.45	75
February 06, 2026	8,041	8,083	8,083	8,083	8,041	4
February 05, 2026	8,177	8,145.5	8,145.5	8,177	8,145.5	4
February 04, 2026	8,104	8,075	8,075	8,122	8,025	46
February 03, 2026	8,615.39	8,144.5	8,144.5	8,615.39	8,144.5	92
February 02, 2026	8,511.08	8,577	8,577	8,602.88	8,511.08	318
January 30, 2026	8,567	8,484	8,484	8,567	8,484	139
January 29, 2026	8,519	8,339	8,339	8,519	8,339	324
January 28, 2026	8,974.74	8,915	8,915	8,974.74	8,915	535
January 27, 2026	9,050.21	9,019.5	9,019.5	9,050.21	9,019.5	144
January 26, 2026	9,119	9,165	9,165	9,165	9,030	0
January 23, 2026	9,048	9,067	9,067	9,067	9,048	106
January 22, 2026	8,975.3	9,016.5	9,016.5	9,016.5	8,975.3	235
January 21, 2026	8,875	8,942.5	8,942.5	8,942.5	8,875	50
January 20, 2026	8,982	8,982	8,982	8,982	8,982	0
January 19, 2026	9,155	9,002.5	9,002.5	9,155	9,002.5	1,200
January 16, 2026	9,271	9,271	9,271	9,271	9,271	0
January 15, 2026	9,431	9,380	9,380	9,454	9,380	1,200
January 14, 2026	9,557	9,362	9,362	9,557	9,362	0
January 13, 2026	9,582	9,582	9,582	9,582	9,582	0
January 12, 2026	9,545	9,575	9,575	9,575	9,545	0
January 09, 2026	9,502	9,536.5	9,536.5	9,536.5	9,502	1
January 08, 2026	9,347.5	9,347.5	9,347.5	9,347.5	9,347.5	0
January 07, 2026	9,403.5	9,403.5	9,403.5	9,403.5	9,403.5	0
January 06, 2026	9,130	9,234	9,234	9,234	9,130	1
January 05, 2026	9,247	9,291	9,291	9,291	9,247	4
January 02, 2026	9,141	9,141	9,141	9,141	9,141	0
December 31, 2025	9,253	9,243.5	9,243.5	9,253	9,243.5	4
December 30, 2025	9,187	9,279.5	9,279.5	9,279.5	9,187	4
December 29, 2025	9,237	9,208	9,208	9,237	9,208	0
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

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