Xtrackers Future Mobility UCITS ETF (ETR:XMOV)
Germany · Delayed Price · Currency is EUR 91.72
+0.34 (0.37%)
Aug 21, 2025, 5:36 PM CET
ETR:XMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 91.76 | 91.76 | 91.43 | 91.48 | 91.48 | 0.11% | 193 |
| Aug 20, 2025 | 92.25 | 92.25 | 90.93 | 91.38 | 91.38 | -1.34% | 1,630 |
| Aug 19, 2025 | 92.52 | 92.90 | 92.49 | 92.62 | 92.62 | 0.19% | 2,343 |
| Aug 18, 2025 | 92.51 | 92.51 | 92.15 | 92.44 | 92.44 | 0.21% | 2,382 |
| Aug 15, 2025 | 92.60 | 92.60 | 91.78 | 92.25 | 92.25 | 0.99% | 2,135 |
| Aug 14, 2025 | 91.53 | 91.71 | 91.35 | 91.35 | 91.35 | -0.17% | 723 |
| Aug 13, 2025 | 91.23 | 91.83 | 91.23 | 91.51 | 91.51 | 0.68% | 665 |
| Aug 12, 2025 | 90.64 | 91.00 | 90.63 | 90.89 | 90.89 | 0.13% | 5,070 |
| Aug 11, 2025 | 90.13 | 90.83 | 90.00 | 90.77 | 90.77 | 0.88% | 2,014 |
| Aug 8, 2025 | 89.58 | 90.10 | 89.50 | 89.98 | 89.98 | 1.02% | 3,236 |
| Aug 7, 2025 | 88.63 | 89.25 | 88.47 | 89.07 | 89.07 | 0.83% | 1,693 |
| Aug 6, 2025 | 88.81 | 89.07 | 88.20 | 88.34 | 88.34 | -0.54% | 1,906 |
| Aug 5, 2025 | 89.39 | 89.53 | 88.71 | 88.82 | 88.82 | 0.15% | 4,350 |
| Aug 4, 2025 | 87.99 | 88.73 | 87.99 | 88.69 | 88.69 | 1.23% | 7,600 |
| Aug 1, 2025 | 89.23 | 89.23 | 86.99 | 87.61 | 87.61 | -2.70% | 5,642 |
| Jul 31, 2025 | 90.37 | 91.09 | 89.91 | 90.04 | 90.04 | -0.59% | 12,910 |
| Jul 30, 2025 | 90.47 | 90.85 | 90.39 | 90.57 | 90.57 | 0.25% | 13,280 |
| Jul 29, 2025 | 90.82 | 91.52 | 90.34 | 90.34 | 90.34 | -0.36% | 7,035 |
| Jul 28, 2025 | 90.77 | 90.77 | 90.43 | 90.67 | 90.67 | 0.52% | 291 |
| Jul 25, 2025 | 89.86 | 90.20 | 89.86 | 90.20 | 90.20 | -0.41% | 1,393 |
| Jul 24, 2025 | 91.29 | 91.42 | 90.48 | 90.57 | 90.57 | -1.03% | 643 |
| Jul 23, 2025 | 90.96 | 91.51 | 90.86 | 91.51 | 91.51 | 2.87% | 2,273 |
| Jul 22, 2025 | 89.03 | 89.24 | 88.62 | 88.96 | 88.96 | -0.36% | 920 |
| Jul 21, 2025 | 89.16 | 89.28 | 88.67 | 89.28 | 89.28 | 0.46% | 3,893 |
| Jul 18, 2025 | 88.54 | 89.08 | 88.50 | 88.87 | 88.87 | -0.04% | 578 |
| Jul 17, 2025 | 89.07 | 89.07 | 88.26 | 88.91 | 88.91 | 1.72% | 557 |
| Jul 16, 2025 | 88.21 | 88.79 | 87.41 | 87.41 | 87.41 | -2.13% | 3,349 |
| Jul 15, 2025 | 89.09 | 89.39 | 88.98 | 89.31 | 89.31 | 1.26% | 334 |
| Jul 14, 2025 | 88.45 | 88.59 | 88.20 | 88.20 | 88.20 | -0.34% | 1,374 |
| Jul 11, 2025 | 88.92 | 88.92 | 88.30 | 88.50 | 88.50 | -0.65% | 3,435 |
| Jul 10, 2025 | 88.12 | 89.08 | 88.01 | 89.08 | 89.08 | 1.07% | 1,902 |
| Jul 9, 2025 | 87.58 | 88.46 | 87.58 | 88.14 | 88.14 | 0.57% | 890 |
| Jul 8, 2025 | 86.91 | 87.90 | 86.83 | 87.64 | 87.64 | 1.13% | 1,289 |
| Jul 7, 2025 | 86.59 | 86.92 | 86.48 | 86.66 | 86.66 | -0.30% | 2,162 |
| Jul 4, 2025 | 87.25 | 87.25 | 86.80 | 86.92 | 86.92 | -1.51% | 1,045 |
| Jul 3, 2025 | 87.60 | 88.25 | 87.50 | 88.25 | 88.25 | 0.94% | 737 |
| Jul 2, 2025 | 87.18 | 87.54 | 87.15 | 87.43 | 87.43 | 0.56% | 3,449 |
| Jul 1, 2025 | 86.99 | 86.99 | 86.39 | 86.94 | 86.94 | -0.20% | 7,528 |
| Jun 30, 2025 | 87.82 | 87.88 | 87.11 | 87.11 | 87.11 | -1.10% | 336 |
| Jun 27, 2025 | 87.56 | 88.08 | 87.36 | 88.08 | 88.08 | 1.46% | 2,859 |
| Jun 26, 2025 | 86.25 | 87.08 | 85.83 | 86.81 | 86.81 | 0.25% | 12,291 |
| Jun 25, 2025 | 86.83 | 87.00 | 86.49 | 86.59 | 86.59 | -0.16% | 412 |
| Jun 24, 2025 | 86.60 | 86.73 | 85.51 | 86.73 | 86.73 | 1.84% | 3,993 |
| Jun 23, 2025 | 84.86 | 85.17 | 84.58 | 85.16 | 85.16 | 0.09% | 1,284 |
| Jun 20, 2025 | 85.51 | 86.05 | 84.97 | 85.08 | 85.08 | -0.15% | 525 |
| Jun 19, 2025 | 85.83 | 85.83 | 85.14 | 85.21 | 85.21 | -1.17% | 921 |
| Jun 18, 2025 | 86.32 | 86.33 | 85.91 | 86.22 | 86.22 | 0.17% | 84 |
| Jun 17, 2025 | 86.00 | 86.25 | 85.75 | 86.07 | 86.07 | -0.34% | 1,194 |
| Jun 16, 2025 | 85.97 | 86.36 | 85.72 | 86.36 | 86.36 | 0.84% | 944 |
| Jun 13, 2025 | 85.41 | 85.70 | 85.25 | 85.64 | 85.64 | -1.42% | 1,096 |