Xtrackers Future Mobility UCITS ETF (ETR:XMOV)
Germany · Delayed Price · Currency is EUR 119.50
-0.68 (-0.57%)
Sep 23, 2026, 2:55 PM CET
ETR:XMOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 120.04 | 120.12 | 119.76 | 119.76 | - | -0.35% | 189 |
| Sep 22, 2026 | 119.46 | 120.34 | 119.12 | 120.18 | 120.18 | 0.82% | 3,574 |
| Sep 21, 2026 | 117.36 | 119.20 | 117.36 | 119.20 | 119.20 | 2.51% | 636 |
| Sep 18, 2026 | 117.50 | 117.56 | 116.28 | 116.28 | 116.28 | -1.11% | 1,438 |
| Sep 17, 2026 | 116.52 | 117.58 | 116.44 | 117.58 | 117.58 | 1.43% | 338 |
| Sep 16, 2026 | 115.70 | 116.22 | 115.32 | 115.92 | 115.92 | 0.54% | 508 |
| Sep 15, 2026 | 114.76 | 115.60 | 114.14 | 115.30 | 115.30 | 0.05% | 3,800 |
| Sep 14, 2026 | 115.84 | 115.88 | 114.82 | 115.24 | 115.24 | -1.54% | 965 |
| Sep 11, 2026 | 116.54 | 117.08 | 116.02 | 117.04 | 117.04 | 1.47% | 3,977 |
| Sep 10, 2026 | 116.42 | 116.74 | 115.30 | 115.34 | 115.34 | -0.55% | 933 |
| Sep 9, 2026 | 117.38 | 117.42 | 115.98 | 115.98 | 115.98 | -0.97% | 2,033 |
| Sep 8, 2026 | 116.26 | 117.32 | 116.00 | 117.12 | 117.12 | 0.26% | 1,246 |
| Sep 7, 2026 | 117.52 | 117.52 | 116.82 | 116.82 | 116.82 | - | 1,740 |
| Sep 4, 2026 | 116.22 | 117.02 | 116.22 | 116.82 | 116.82 | 0.60% | 1,248 |
| Sep 3, 2026 | 114.98 | 116.12 | 114.98 | 116.12 | 116.12 | 0.80% | 1,292 |
| Sep 2, 2026 | 114.52 | 115.20 | 113.76 | 115.20 | 115.20 | -0.74% | 2,406 |
| Sep 1, 2026 | 117.44 | 117.44 | 115.40 | 116.06 | 116.06 | -0.26% | 2,535 |
| Aug 31, 2026 | 116.98 | 116.98 | 116.34 | 116.36 | 116.36 | -0.85% | 998 |
| Aug 28, 2026 | 117.20 | 117.60 | 117.10 | 117.36 | 117.36 | 1.00% | 2,425 |
| Aug 27, 2026 | 116.20 | 116.74 | 115.70 | 116.20 | 116.20 | 0.62% | 2,895 |
| Aug 26, 2026 | 115.86 | 116.10 | 115.40 | 115.48 | 115.48 | -0.43% | 1,378 |
| Aug 25, 2026 | 115.82 | 116.18 | 115.34 | 115.98 | 115.98 | 0.43% | 2,801 |
| Aug 24, 2026 | 115.90 | 116.34 | 114.90 | 115.48 | 115.48 | -0.99% | 3,213 |
| Aug 21, 2026 | 116.28 | 116.86 | 116.28 | 116.64 | 116.64 | 0.74% | 8,765 |
| Aug 20, 2026 | 116.62 | 116.62 | 115.12 | 115.78 | 115.78 | -0.26% | 1,579 |
| Aug 19, 2026 | 115.70 | 116.72 | 115.70 | 116.08 | 116.08 | -0.92% | 2,970 |
| Aug 18, 2026 | 118.56 | 118.70 | 116.94 | 117.16 | 117.16 | -2.76% | 2,238 |
| Aug 17, 2026 | 120.90 | 120.90 | 119.90 | 120.48 | 120.48 | 0.62% | 6,921 |
| Aug 14, 2026 | 119.66 | 120.10 | 119.66 | 119.74 | 119.74 | -0.05% | 1,812 |
| Aug 13, 2026 | 119.38 | 119.88 | 119.06 | 119.80 | 119.80 | 0.45% | 1,099 |
| Aug 12, 2026 | 119.04 | 120.00 | 119.04 | 119.26 | 119.26 | 0.47% | 1,563 |
| Aug 11, 2026 | 118.26 | 119.00 | 118.26 | 118.70 | 118.70 | 0.15% | 12,064 |
| Aug 10, 2026 | 119.40 | 119.62 | 118.52 | 118.52 | 118.52 | -0.25% | 3,534 |
| Aug 7, 2026 | 117.90 | 118.82 | 117.60 | 118.82 | 118.82 | 1.24% | 3,285 |
| Aug 6, 2026 | 116.76 | 117.78 | 116.54 | 117.36 | 117.36 | -0.09% | 6,883 |
| Aug 5, 2026 | 118.86 | 119.06 | 117.46 | 117.46 | 117.46 | 0.05% | 8,953 |
| Aug 4, 2026 | 116.80 | 117.42 | 116.26 | 117.40 | 117.40 | 1.50% | 20,046 |
| Aug 3, 2026 | 115.22 | 115.66 | 113.74 | 115.66 | 115.66 | 0.85% | 8,413 |
| Jul 31, 2026 | 115.26 | 116.14 | 114.10 | 114.68 | 114.68 | 0.63% | 3,695 |
| Jul 30, 2026 | 112.10 | 114.52 | 111.54 | 113.96 | 113.96 | 1.30% | 31,586 |
| Jul 29, 2026 | 113.78 | 114.40 | 112.50 | 112.50 | 112.50 | -0.72% | 3,039 |
| Jul 28, 2026 | 113.78 | 114.14 | 112.74 | 113.32 | 113.32 | -0.54% | 2,765 |
| Jul 27, 2026 | 116.30 | 116.70 | 113.94 | 113.94 | 113.94 | -1.94% | 2,255 |
| Jul 24, 2026 | 116.22 | 116.80 | 115.50 | 116.20 | 116.20 | -0.10% | 899 |
| Jul 23, 2026 | 118.14 | 118.46 | 116.32 | 116.32 | 116.32 | -1.59% | 3,421 |
| Jul 22, 2026 | 116.84 | 118.42 | 116.76 | 118.20 | 118.20 | -0.03% | 10,178 |
| Jul 21, 2026 | 117.16 | 118.24 | 117.08 | 118.24 | 118.24 | 1.93% | 2,575 |
| Jul 20, 2026 | 115.10 | 116.96 | 115.04 | 116.00 | 116.00 | 1.51% | 3,799 |
| Jul 17, 2026 | 114.22 | 114.90 | 113.24 | 114.28 | 114.28 | -3.05% | 10,124 |
| Jul 16, 2026 | 120.12 | 120.12 | 117.88 | 117.88 | 117.88 | -1.57% | 3,299 |