Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF - XSDR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,849.99	20,927.5	20,927.5	20,927.5	20,849.99	82
February 19, 2026	21,010	20,997.5	20,997.5	21,095	20,997.5	82
February 18, 2026	21,013.16	21,050	21,050	21,050	21,013.16	22
February 17, 2026	20,930	21,120	21,120	21,154.4	20,930	14
February 16, 2026	20,730	20,665	20,665	20,730	20,665	19
February 13, 2026	20,765	20,772.5	20,772.5	20,772.5	20,757.79	41
February 12, 2026	20,600	20,600	20,600	20,600	20,600	0
February 11, 2026	20,322.98	20,457.5	20,457.5	20,457.5	20,322.98	30
February 10, 2026	20,213.65	20,355	20,355	20,355	20,213.65	54
February 09, 2026	20,250	20,192.5	20,192.5	20,250	20,192.5	2,019
February 06, 2026	20,117.5	20,117.5	20,117.5	20,117.5	20,117.5	0
February 05, 2026	20,055	20,127.5	20,127.5	20,127.5	20,020	1,388
February 04, 2026	19,784	20,100	20,100	20,156.5	19,784	82
February 03, 2026	20,364.6	20,247.5	20,247.5	20,364.6	20,247.5	3
February 02, 2026	20,085	20,375	20,375	20,388.73	20,085	507
January 30, 2026	20,005	20,122.5	20,122.5	20,133.5	19,996	889
January 29, 2026	19,892.4	20,039	20,039	20,039	19,892.4	22
January 28, 2026	20,480	20,008.5	20,008.5	20,480	20,008.5	0
January 27, 2026	20,525.25	20,625	20,625	20,625	20,525.25	20
January 26, 2026	20,380	20,450	20,450	20,450	20,380	1
January 23, 2026	20,377.19	20,360	20,360	20,417.87	20,360	564
January 22, 2026	20,435	20,445	20,445	20,445	20,435	0
January 21, 2026	23,105.61	23,105.61	23,105.61	23,105.61	23,105.61	0
January 20, 2026	20,235	20,235	20,235	20,235	20,235	0
January 19, 2026	20,385	20,190	20,190	20,385	20,190	410
January 16, 2026	20,355	20,431.53	20,431.53	20,431.53	20,355	308
January 15, 2026	20,505	20,315	20,315	20,531.11	20,244.8	352
January 14, 2026	20,492.5	20,492.5	20,492.5	20,492.5	20,492.5	0
January 13, 2026	20,221.7	20,245	20,245	20,314.6	20,220.16	240
January 12, 2026	20,405	20,322.5	20,322.5	20,425	20,289.07	119
January 09, 2026	20,305	20,380	20,380	20,380	20,305	109
January 08, 2026	20,262.5	20,262.5	20,262.5	20,262.5	20,262.5	0
January 07, 2026	20,120	20,230	20,230	20,230	20,119.45	56
January 06, 2026	19,611.64	19,983	19,983	20,000	19,611.64	202
January 05, 2026	19,498	19,412	19,412	19,517.57	19,354.4	240
January 02, 2026	19,524.52	19,550	19,550	19,585.32	19,524.52	20
December 31, 2025	19,716	19,572	19,572	19,716	19,572	62
December 30, 2025	19,616	19,638	19,638	19,638	19,528.04	6
December 29, 2025	19,720	19,613	19,613	19,720	19,613	238
December 24, 2025	19,701.94	19,689	19,689	19,701.94	19,689	25
December 23, 2025	19,662	19,690	19,690	19,690	19,662	25
December 22, 2025	19,347.47	19,404	19,404	19,404	19,297.57	62
December 19, 2025	19,420.38	19,517	19,517	19,517	19,420.38	1
December 18, 2025	19,250	19,326	19,326	19,326	19,250	14
December 17, 2025	19,302	19,298	19,298	19,348	19,254	481
December 16, 2025	19,331.6	19,269	19,269	19,331.6	19,248.42	12
December 15, 2025	19,360.85	19,462	19,462	19,462	19,360.85	26
December 12, 2025	19,296.91	19,348	19,348	19,348	19,296.91	30
December 11, 2025	19,288.64	19,426	19,426	19,462	19,288.64	36
December 10, 2025	19,169.67	19,316	19,316	19,316	19,169.67	4
December 09, 2025	19,468	19,269	19,269	19,468	19,236.16	3,434
December 08, 2025	19,473.05	19,357	19,357	19,478.77	19,357	5,922
December 05, 2025	19,528	19,399	19,399	19,528	19,399	6
December 04, 2025	19,466	19,381	19,381	19,512.79	19,381	6
December 03, 2025	19,568.92	19,506	19,506	19,585.78	19,506	50
December 02, 2025	19,506	19,598	19,598	19,680	19,474	277
December 01, 2025	19,582	19,571	19,571	19,582	19,571	12
November 28, 2025	19,584	19,585	19,585	19,606	19,584	102
November 27, 2025	19,678	19,536	19,536	19,678	19,536	49
November 26, 2025	19,760.8	19,707	19,707	19,760.8	19,707	285

Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF (XSDR.L) LSE