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
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
October 01, 2025	18,202	18,652	18,652	18,652	18,172.06	1,109
September 30, 2025	17,436.21	17,633	17,633	17,633	17,436.21	300
September 29, 2025	17,598	17,548	17,471.03	17,598	17,408	776
September 26, 2025	17,394	17,356	17,356	17,394	17,356	11
September 25, 2025	17,588	17,437	17,437	17,588	17,437	677
September 24, 2025	17,730.89	17,772	17,772	17,772	17,716	160
September 23, 2025	17,887	17,887	17,887	17,887	17,887	0
September 22, 2025	17,996	18,117	18,117	18,117	17,982.34	101
September 19, 2025	18,024	18,017	18,017	18,024	18,004	0
September 18, 2025	17,901	17,901	17,901	17,901	17,901	0
September 17, 2025	17,738	17,731	17,731	17,738	17,731	6
September 16, 2025	17,644	17,648	17,648	17,720	17,644	0
September 15, 2025	17,738	17,645	17,645	17,771.47	17,645	84
September 12, 2025	17,950	17,853	17,853	17,950	17,853	2
September 11, 2025	18,046	18,046	18,046	18,046	18,046	0
September 10, 2025	18,104	17,990	17,990	18,104	17,990	2
September 09, 2025	18,040.89	18,030	18,030	18,042	18,030	2,070
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

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