Xtrackers MSCI Europe Industrial ESG Screened UCITS ETF - XSNR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,642.22	16,666	16,666	16,690	16,642.22	149
December 03, 2025	16,532	16,461	16,461	16,532	16,461	54
December 02, 2025	16,537	16,537	16,537	16,537	16,537	0
December 01, 2025	16,548	16,548	16,548	16,548	16,548	0
November 28, 2025	16,557	16,557	16,557	16,557	16,557	0
November 27, 2025	16,477	16,477	16,477	16,477	16,477	0
November 26, 2025	16,440	16,440	16,440	16,440	16,440	0
November 25, 2025	16,271.02	16,319	16,319	16,319	16,271.02	12
November 24, 2025	16,171.94	16,230	16,230	16,230	16,171.94	52
November 21, 2025	16,020	16,020	16,020	16,020	16,020	0
November 20, 2025	16,140	16,140	16,140	16,140	16,140	0
November 19, 2025	15,990	16,097	16,097	16,097	15,990	40
November 18, 2025	15,946	15,946	15,946	15,946	15,946	0
November 17, 2025	16,462	16,304	16,304	16,462	16,304	47
November 14, 2025	16,575.58	16,532	16,532	16,575.58	16,392.04	52
November 13, 2025	16,808	16,604	16,604	16,808	16,604	102
November 12, 2025	16,973	16,973	16,973	16,973	16,973	0
November 11, 2025	16,726	16,837	16,837	16,837	16,726	23
November 10, 2025	16,606	16,606	16,606	16,606	16,606	0
November 07, 2025	16,349	16,349	16,349	16,349	16,349	0
November 06, 2025	16,726	16,556	16,556	16,726	16,556	18
November 05, 2025	16,770.16	16,870	16,870	16,870	16,770.16	50
November 04, 2025	16,736	16,736	16,736	16,736	16,736	0
November 03, 2025	16,807	16,807	16,807	16,807	16,807	0
October 31, 2025	16,898	16,859	16,859	16,918	16,859	9
October 30, 2025	17,002	17,002	17,002	17,002	17,002	0
October 29, 2025	17,089	17,089	17,089	17,089	17,089	0
October 28, 2025	17,124	17,167	17,167	17,167	17,094.89	86
October 27, 2025	17,134	17,134	17,134	17,134	17,134	0
October 24, 2025	17,073	17,073	17,073	17,073	17,073	0
October 23, 2025	16,887	16,887	16,887	16,887	16,887	0
October 22, 2025	16,711	16,711	16,711	16,711	16,711	0
October 21, 2025	16,722	16,722	16,722	16,722	16,722	0
October 20, 2025	16,681	16,681	16,681	16,681	16,681	0
October 17, 2025	16,516	16,516	16,516	16,516	16,516	0
October 16, 2025	16,549.97	16,710	16,710	16,710	16,549.97	34
October 15, 2025	16,486	16,584	16,584	16,617.64	16,486	54
October 14, 2025	16,436	16,485	16,485	16,485	16,436	8
October 13, 2025	16,531	16,531	16,531	16,531	16,531	0
October 10, 2025	16,644	16,468	16,468	16,644	16,468	110
October 09, 2025	16,705.88	16,642	16,642	16,705.88	16,642	109
October 08, 2025	16,626.25	16,671	16,671	16,671	16,604	212
October 07, 2025	16,592.23	16,558	16,558	16,592.23	16,558	42
October 06, 2025	16,624	16,646	16,646	16,646	16,624	110
October 03, 2025	16,666	16,666	16,666	16,666	16,666	0
October 02, 2025	16,598	16,598	16,598	16,598	16,598	0
October 01, 2025	16,272.49	16,351	16,351	16,351	16,272.49	54
September 30, 2025	16,250	16,250	16,250	16,250	16,250	0
September 29, 2025	16,186	16,178	16,178	16,186	16,178	10
September 26, 2025	16,143	16,143	16,143	16,143	16,143	0
September 25, 2025	16,033	16,033	16,033	16,033	16,033	0
September 24, 2025	16,161	16,161	16,161	16,161	16,161	0
September 23, 2025	16,266.66	16,270	16,270	16,270	16,266.66	68
September 22, 2025	16,134	16,134	16,134	16,134	16,134	0
September 19, 2025	16,183	16,183	16,183	16,183	16,183	0
September 18, 2025	16,260	16,260	16,260	16,260	16,260	0
September 17, 2025	16,129.68	16,029	16,029	16,129.68	16,029	7
September 16, 2025	16,116	16,092	16,092	16,116	16,092	240
September 15, 2025	16,282.94	16,255	16,255	16,282.94	16,255	26
September 12, 2025	16,198	16,198	16,198	16,198	16,198	0

Xtrackers MSCI Europe Industrial ESG Screened UCITS ETF (XSNR.L) LSE