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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	16,110	16,150	16,150	16,150	16,110	622
September 10, 2025	16,078	16,078	16,078	16,078	16,078	0
September 09, 2025	16,105	16,105	16,105	16,105	16,105	0
September 08, 2025	16,154	16,184	16,184	16,184	16,154	620
September 05, 2025	15,998	15,998	15,998	15,998	15,998	0
September 04, 2025	15,924	15,924	15,924	15,924	15,924	0
September 03, 2025	15,909.83	15,849	15,849	15,909.83	15,849	54
September 02, 2025	15,874	15,752	15,752	15,874	15,752	12
September 01, 2025	16,008	15,973	15,973	16,008	15,973	92
August 29, 2025	15,972	15,961	15,961	15,972	15,961	626
August 28, 2025	16,046	16,046	16,046	16,046	16,046	0
August 27, 2025	16,001.36	15,944	15,944	16,001.36	15,878	976
August 26, 2025	16,049	16,049	16,049	16,049	16,049	0
August 22, 2025	16,390	16,390	16,390	16,390	16,390	0
August 21, 2025	16,186	16,186	16,186	16,186	16,186	0
August 20, 2025	16,327.18	16,299	16,299	16,400	16,299	17
August 19, 2025	16,358.69	16,405	16,405	16,405	16,358.69	24
August 18, 2025	16,137	16,137	16,137	16,137	16,137	0
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

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