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
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
November 25, 2025	19,303.97	19,540	19,540	19,540	19,303.97	72
November 24, 2025	19,352.39	19,400	19,400	19,400	19,286.2	616
November 21, 2025	19,450	19,484	19,484	19,484	19,450	31
November 20, 2025	19,600	19,392	19,392	19,600	19,392	51
November 19, 2025	19,424	19,434	19,434	19,434	19,424	51
November 18, 2025	19,397.93	19,363	19,363	19,406	19,363	300
November 17, 2025	19,384	19,437	19,437	19,437	19,300.37	54
November 14, 2025	19,405.11	19,452	19,452	19,452	19,405.11	100
November 13, 2025	19,622	19,590	19,590	19,622	19,590	223
November 12, 2025	19,603	19,603	19,603	19,603	19,603	0
November 11, 2025	19,063.43	19,364	19,364	19,364	19,063.43	223
November 10, 2025	18,838	18,739	18,739	18,838	18,704	0
November 07, 2025	18,562	18,457	18,457	18,562	18,457	389
November 06, 2025	18,490	18,553	18,553	18,553	18,441.01	219
November 05, 2025	18,548	18,448	18,448	18,548	18,386.48	110
November 04, 2025	18,364	18,622	18,622	18,622	18,364	437
November 03, 2025	18,510	18,375	18,375	18,534	18,375	5
October 31, 2025	18,607.45	18,483	18,483	18,617.69	18,483	185
October 30, 2025	18,570	18,619	18,619	18,619	18,570	1,756
October 29, 2025	18,693.09	18,633	18,633	18,693.09	18,633	15
October 28, 2025	18,658.11	18,560	18,560	18,658.11	18,560	5
October 27, 2025	18,799.19	18,807	18,807	18,807	18,728.54	360
October 24, 2025	18,847.91	18,969	18,969	18,969	18,847.91	75
October 23, 2025	18,850.38	18,884	18,884	18,884	18,850.38	1
October 22, 2025	18,958.04	18,958	18,958	18,958.04	18,958	22
October 21, 2025	18,981.1	19,011	19,011	19,011	18,981.1	70
October 20, 2025	18,972	19,061	19,061	19,061	18,972	2
October 17, 2025	18,892	18,984	18,984	18,984	18,892	344
October 16, 2025	18,726	18,908	18,908	18,908	18,700	480
October 15, 2025	18,826	18,738	18,738	18,826	18,738	14
October 14, 2025	18,899.72	18,821	18,821	18,899.72	18,821	4
October 13, 2025	18,790.56	18,903	18,903	18,976.38	18,790.56	95
October 10, 2025	19,218	18,905	18,905	19,218	18,905	785
October 09, 2025	19,135.42	19,178	19,178	19,188	19,108	175
October 08, 2025	19,170	19,140	19,140	19,176	19,139.6	71
October 07, 2025	18,986.72	18,997	18,997	19,004	18,971.91	233
October 06, 2025	19,068.73	19,103	19,103	19,160	19,040	37
October 03, 2025	18,853.73	19,012	19,012	19,036.38	18,853.73	342
October 02, 2025	18,846.44	18,775	18,775	18,846.44	18,757.79	132

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