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

18,240.00

-40(-0.22%)

Updated at September 05 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518,24018,24018,24018,24018,2400
September 04, 202518,22418,28018,28018,28018,22420,863
September 03, 202518,201.1318,25118,25118,25118,201.136
September 02, 202517,95418,00218,00218,00217,9542
September 01, 202518,09017,91117,91118,10617,89425
August 29, 202517,94817,91017,91017,94817,910417
August 28, 202518,025.717,92417,92418,02817,923.41,205
August 27, 202517,986.818,02218,02218,02217,986.824
August 26, 202517,85417,87517,87518,09417,8544
August 22, 202518,08418,08418,08418,08418,0840
August 21, 202518,007.7818,07018,07018,07018,007.78154
August 20, 202517,930.418,00918,00918,00917,930.4213
August 19, 202517,81317,81317,81317,81317,8130
August 18, 202517,561.717,68017,68017,68017,551.79414
August 15, 202517,38417,41617,41617,41617,38410
August 14, 202517,078.117,20117,20117,20117,078.160
August 13, 202517,03017,16317,16317,16317,030112
August 12, 202516,78616,90016,90016,90016,7860
August 11, 202516,99816,88916,88916,99816,8891
August 08, 202516,86416,86416,86416,86416,8640
August 07, 202516,61616,78916,78916,79416,594186
August 06, 202517,18416,72716,72717,18416,726274
August 05, 202517,21217,14817,14817,21617,129.0268
August 04, 202516,98817,15017,15017,15016,98884
August 01, 202516,89816,91516,91516,95216,884904
July 31, 202517,48417,20217,20217,48417,2020
July 30, 202517,41217,43517,43517,43517,412578
July 29, 202517,85417,51617,51617,86017,4202,316
July 28, 202518,09817,86917,86918,09817,869344
July 25, 202517,98417,98417,98417,98417,9840
July 24, 202517,92017,96217,96217,97617,914.3335
July 23, 202517,63217,68517,68517,68517,56287
July 22, 202517,14817,28817,28817,28817,1480
July 21, 202517,254.2717,19517,19517,36817,176105
July 18, 202517,32317,32317,32317,32317,3230
July 17, 202517,60017,40417,40417,60017,4042
July 16, 202517,58617,56217,56217,59617,5521
July 15, 202517,82217,57217,57217,82217,5725
July 14, 202517,644.117,77017,77017,78617,624.14130
July 11, 202517,83217,61317,61317,83217,61358
July 10, 202517,763.3617,96617,96617,98017,763.36110
July 09, 202517,60017,65017,65017,65017,528137
July 08, 202517,58017,58017,58017,58017,5800
July 07, 202517,47217,41117,41117,47217,4110
July 04, 202517,34417,62317,62317,62317,34433
July 03, 202517,349.6617,37517,37517,41417,349.663
July 02, 202517,56217,66017,66017,66417,5624
July 01, 202517,24417,55817,55817,55817,2446
June 30, 202517,39217,31117,31117,39217,31110
June 27, 202517,33817,33817,33817,33817,3380
June 26, 202517,26017,21417,21417,26017,207.6220
June 25, 202517,28617,25817,25817,28617,25828
June 24, 202517,560.5317,48917,48917,560.5317,48938
June 23, 202517,40717,40717,40717,40717,4070
June 20, 202517,60817,51117,51117,60817,5111
June 19, 202517,70417,64817,64817,70417,6480
June 18, 202517,65017,63417,63417,65017,6340
June 17, 202517,819.1217,76217,76217,92017,752476
June 16, 202518,19818,00618,00618,22018,006117
June 13, 202518,21618,24318,24318,336.8518,21645