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
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
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

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