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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,268	18,333	18,333	18,368	18,268	125
February 19, 2026	18,191	18,191	18,191	18,191	18,191	0
February 18, 2026	18,201.3	18,235	18,235	18,235	18,201.3	6
February 17, 2026	17,926	18,065	18,065	18,091.62	17,926	818
February 16, 2026	17,992	17,948	17,948	17,992	17,948	1,547
February 13, 2026	18,141	18,141	18,141	18,141	18,141	0
February 12, 2026	18,300	18,069	18,069	18,300	18,069	1,118
February 11, 2026	18,120.21	18,212	18,212	18,230	18,120.21	2,025
February 10, 2026	18,190	18,190	18,190	18,190	18,190	0
February 09, 2026	18,122	18,141	18,141	18,141	18,122	274
February 06, 2026	17,754	17,905	17,905	17,905	17,754	14
February 05, 2026	17,761	17,761	17,761	17,761	17,761	0
February 04, 2026	17,699.73	17,703	17,703	17,768	17,699.73	152
February 03, 2026	17,707	17,707	17,707	17,707	17,707	0
February 02, 2026	17,552.7	17,737	17,737	17,737	17,552.7	18
January 30, 2026	17,546	17,546	17,546	17,546	17,546	0
January 29, 2026	17,693.73	17,528	17,528	17,693.73	17,528	254
January 28, 2026	17,384	17,384	17,384	17,384	17,384	0
January 27, 2026	17,544	17,544	17,544	17,544	17,544	0
January 26, 2026	17,422	17,442	17,442	17,442	17,422	26
January 23, 2026	17,398	17,398	17,398	17,398	17,398	0
January 22, 2026	17,563.38	17,566	17,566	17,566	17,563.38	6
January 21, 2026	17,326	17,362	17,362	17,362	17,326	14
January 20, 2026	17,326	17,326	17,326	17,326	17,326	0
January 19, 2026	17,428.92	17,344	17,344	17,428.92	17,344	6
January 16, 2026	17,638	17,638	17,638	17,638	17,638	1,280
January 15, 2026	17,517.08	17,659	17,659	17,659	17,517.08	4
January 14, 2026	17,502	17,502	17,502	17,502	17,502	2
January 13, 2026	17,470	17,470	17,470	17,470	17,470	0
January 12, 2026	17,534.61	17,536	17,536	17,536	17,522	80
January 09, 2026	17,496	17,496	17,496	17,496	17,496	0
January 08, 2026	17,592.78	17,370	17,370	17,592.78	17,370	1,120
January 07, 2026	17,527.35	17,596	17,596	17,596	17,527.35	181
January 06, 2026	17,213.4	17,297	17,297	17,308	17,170	5,518
January 05, 2026	17,088.91	17,242	17,242	17,246.33	17,088.91	118
January 02, 2026	16,983	16,983	16,983	16,983	16,983	0
December 31, 2025	16,936	16,936	16,936	16,936	16,936	0
December 30, 2025	17,040	17,040	17,040	17,040	17,040	0
December 29, 2025	16,933	16,933	16,933	16,933	16,933	0
December 24, 2025	16,934	16,934	16,934	16,934	16,934	0
December 23, 2025	16,914	16,923	16,923	16,923	16,914	35
December 22, 2025	16,995.39	16,931	16,931	16,995.39	16,931	14
December 19, 2025	16,979	16,979	16,979	16,979	16,979	0
December 18, 2025	16,849.72	16,935	16,935	16,935	16,849.72	8
December 17, 2025	16,939.61	16,732	16,732	16,939.61	16,732	28
December 16, 2025	16,968	16,966	16,966	16,968	16,966	874
December 15, 2025	17,068	17,096	17,096	17,096	17,068	5
December 12, 2025	16,927	16,927	16,927	16,927	16,927	0
December 11, 2025	16,885.04	16,914	16,914	16,914	16,885.04	24
December 10, 2025	16,640	16,640	16,640	16,640	16,640	0
December 09, 2025	16,715.69	16,674	16,674	16,715.69	16,674	6
December 08, 2025	16,733	16,733	16,733	16,733	16,733	0
December 05, 2025	16,712	16,712	16,712	16,712	16,712	0
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

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