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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16,252	16,190	16,190	16,252	16,180	1,832
August 14, 2025	16,138	16,124	16,124	16,138	16,124	330
August 13, 2025	16,085	16,085	16,085	16,085	16,085	0
August 12, 2025	15,967.26	16,149	16,149	16,149	15,967.26	162
August 11, 2025	16,004	15,970	15,970	16,004	15,970	32
August 08, 2025	16,168	16,168	16,168	16,168	16,168	0
August 07, 2025	16,084	16,084	16,084	16,084	16,084	0
August 06, 2025	15,956.49	15,855	15,855	15,956.49	15,855	54
August 05, 2025	15,920	15,921	15,921	15,921	15,920	12
August 04, 2025	15,872	15,929	15,929	15,929	15,872	945
August 01, 2025	15,796	15,762	15,762	15,796	15,762	60
July 31, 2025	16,200	16,200	16,200	16,200	16,200	0
July 30, 2025	16,329	16,329	16,329	16,329	16,329	0
July 29, 2025	16,346	16,339	16,339	16,346	16,339	108
July 28, 2025	16,306	16,306	16,306	16,306	16,306	0
July 25, 2025	16,497	16,497	16,497	16,497	16,497	0
July 24, 2025	16,467	16,467	16,467	16,467	16,467	0
July 23, 2025	16,311	16,311	16,311	16,311	16,311	0
July 22, 2025	16,072	16,072	16,072	16,072	16,072	0
July 21, 2025	16,274	16,233	16,233	16,274	16,233	12
July 18, 2025	16,192	16,192	16,192	16,192	16,192	0
July 17, 2025	16,181.56	16,222	16,222	16,222	16,152.38	140
July 16, 2025	15,846	15,850	15,850	15,850	15,838	137
July 15, 2025	15,926	15,926	15,926	15,926	15,926	0
July 14, 2025	15,864	15,929	15,929	15,929	15,864	6
July 11, 2025	16,044	16,002	16,002	16,044	15,969.3	528
July 10, 2025	16,104	16,078	16,078	16,104	16,032	472
July 09, 2025	15,772	15,934	15,934	15,942	15,772	16
July 08, 2025	15,720.32	15,776	15,776	15,776	15,720.32	698
July 07, 2025	15,696	15,696	15,696	15,696	15,696	0
July 04, 2025	15,646	15,635	15,635	15,646	15,635	24
July 03, 2025	15,746	15,729	15,729	15,746	15,729	193
July 02, 2025	15,628	15,737	15,737	15,749.99	15,612	25
July 01, 2025	15,598	15,535	15,535	15,598	15,535	18
June 30, 2025	15,620	15,620	15,620	15,620	15,620	0
June 27, 2025	15,556	15,749	15,749	15,749	15,556	44
June 26, 2025	15,292	15,300	15,300	15,300	15,288	889
June 25, 2025	15,342.7	15,306	15,306	15,342.7	15,306	143
June 24, 2025	15,468	15,375	15,375	15,468	15,375	24
June 23, 2025	15,187.78	15,177	15,177	15,187.78	15,177	262
June 20, 2025	15,255	15,255	15,255	15,255	15,255	0
June 19, 2025	15,286.31	15,234	15,234	15,286.31	15,234	64
June 18, 2025	15,516	15,423	15,423	15,516	15,423	4
June 17, 2025	15,535	15,535	15,535	15,535	15,535	0
June 16, 2025	15,600.22	15,653	15,653	15,653	15,600.22	31
June 13, 2025	15,524.18	15,477	15,477	15,524.18	15,477	63
June 12, 2025	15,653	15,653	15,653	15,653	15,653	0
June 11, 2025	15,748	15,671	15,671	15,748	15,671	62
June 10, 2025	15,690	15,690	15,690	15,690	15,690	0
June 09, 2025	15,613.33	15,576	15,576	15,613.33	15,576	160
June 06, 2025	15,616	15,629	15,629	15,646	15,602	340
June 05, 2025	15,521.88	15,583	15,583	15,583	15,521.88	39
June 04, 2025	15,534	15,531	15,531	15,534	15,531	2
June 03, 2025	15,272	15,351	15,351	15,351	15,272	1,832
June 02, 2025	15,270	15,383	15,383	15,394	15,270	17
May 30, 2025	15,472	15,414	15,414	15,472	15,414	4
May 29, 2025	15,486	15,486	15,486	15,486	15,486	0
May 28, 2025	15,519.23	15,496	15,496	15,519.23	15,496	64
May 27, 2025	15,632	15,597	15,597	15,638	15,597	612
May 23, 2025	15,588	15,323	15,323	15,588	15,288	2,122

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