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
September 08, 2025	18,040	18,121	18,121	18,121	18,040	12
September 05, 2025	18,240	18,240	18,240	18,240	18,240	0
September 04, 2025	18,224	18,280	18,280	18,280	18,224	20,863
September 03, 2025	18,201.13	18,251	18,251	18,251	18,201.13	6
September 02, 2025	17,954	18,002	18,002	18,002	17,954	2
September 01, 2025	18,090	17,911	17,911	18,106	17,894	25
August 29, 2025	17,948	17,910	17,910	17,948	17,910	417
August 28, 2025	18,025.7	17,924	17,924	18,028	17,923.4	1,205
August 27, 2025	17,986.8	18,022	18,022	18,022	17,986.8	24
August 26, 2025	17,854	17,875	17,875	18,094	17,854	4
August 22, 2025	18,084	18,084	18,084	18,084	18,084	0
August 21, 2025	18,007.78	18,070	18,070	18,070	18,007.78	154
August 20, 2025	17,930.4	18,009	18,009	18,009	17,930.4	213
August 19, 2025	17,813	17,813	17,813	17,813	17,813	0
August 18, 2025	17,561.7	17,680	17,680	17,680	17,551.79	414
August 15, 2025	17,384	17,416	17,416	17,416	17,384	10
August 14, 2025	17,078.1	17,201	17,201	17,201	17,078.1	60
August 13, 2025	17,030	17,163	17,163	17,163	17,030	112
August 12, 2025	16,786	16,900	16,900	16,900	16,786	0
August 11, 2025	16,998	16,889	16,889	16,998	16,889	1
August 08, 2025	16,864	16,864	16,864	16,864	16,864	0
August 07, 2025	16,616	16,789	16,789	16,794	16,594	186
August 06, 2025	17,184	16,727	16,727	17,184	16,726	274
August 05, 2025	17,212	17,148	17,148	17,216	17,129.02	68
August 04, 2025	16,988	17,150	17,150	17,150	16,988	84
August 01, 2025	16,898	16,915	16,915	16,952	16,884	904
July 31, 2025	17,484	17,202	17,202	17,484	17,202	0
July 30, 2025	17,412	17,435	17,435	17,435	17,412	578
July 29, 2025	17,854	17,516	17,516	17,860	17,420	2,316
July 28, 2025	18,098	17,869	17,869	18,098	17,869	344
July 25, 2025	17,984	17,984	17,984	17,984	17,984	0
July 24, 2025	17,920	17,962	17,962	17,976	17,914.33	35
July 23, 2025	17,632	17,685	17,685	17,685	17,562	87
July 22, 2025	17,148	17,288	17,288	17,288	17,148	0
July 21, 2025	17,254.27	17,195	17,195	17,368	17,176	105
July 18, 2025	17,323	17,323	17,323	17,323	17,323	0
July 17, 2025	17,600	17,404	17,404	17,600	17,404	2
July 16, 2025	17,586	17,562	17,562	17,596	17,552	1
July 15, 2025	17,822	17,572	17,572	17,822	17,572	5
July 14, 2025	17,644.1	17,770	17,770	17,786	17,624.14	130
July 11, 2025	17,832	17,613	17,613	17,832	17,613	58
July 10, 2025	17,763.36	17,966	17,966	17,980	17,763.36	110
July 09, 2025	17,600	17,650	17,650	17,650	17,528	137
July 08, 2025	17,580	17,580	17,580	17,580	17,580	0
July 07, 2025	17,472	17,411	17,411	17,472	17,411	0
July 04, 2025	17,344	17,623	17,623	17,623	17,344	33
July 03, 2025	17,349.66	17,375	17,375	17,414	17,349.66	3
July 02, 2025	17,562	17,660	17,660	17,664	17,562	4
July 01, 2025	17,244	17,558	17,558	17,558	17,244	6
June 30, 2025	17,392	17,311	17,311	17,392	17,311	10
June 27, 2025	17,338	17,338	17,338	17,338	17,338	0
June 26, 2025	17,260	17,214	17,214	17,260	17,207.62	20
June 25, 2025	17,286	17,258	17,258	17,286	17,258	28
June 24, 2025	17,560.53	17,489	17,489	17,560.53	17,489	38
June 23, 2025	17,407	17,407	17,407	17,407	17,407	0
June 20, 2025	17,608	17,511	17,511	17,608	17,511	1
June 19, 2025	17,704	17,648	17,648	17,704	17,648	0
June 18, 2025	17,650	17,634	17,634	17,650	17,634	0
June 17, 2025	17,819.12	17,762	17,762	17,920	17,752	476
June 16, 2025	18,198	18,006	18,006	18,220	18,006	117

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