Xtrackers Future Mobility UCITS ETF (LON:XMOV)
London · Delayed Price · Currency is GBP · Price in GBX 10,298
+60 (0.59%)
Last updated: Sep 22, 2026, 3:11 PM GMT
LON:XMOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,286.26 | 10,286.26 | 10,286.26 | 10,298.00 | 10,298.00 | 0.59% | 1 |
| Sep 21, 2026 | 10,100.00 | 10,128.00 | 10,100.00 | 10,238.00 | 10,238.00 | 2.66% | 18 |
| Sep 18, 2026 | 10,128.00 | 10,128.00 | 10,015.81 | 9,973.00 | 9,973.00 | -1.28% | 9 |
| Sep 17, 2026 | 9,997.00 | 10,109.78 | 9,997.00 | 10,102.00 | 10,102.00 | 1.41% | 9 |
| Sep 16, 2026 | 9,891.00 | 9,934.00 | 9,891.00 | 9,962.00 | 9,962.00 | 1.04% | 72 |
| Sep 15, 2026 | 9,827.00 | 9,886.00 | 9,827.00 | 9,859.50 | 9,859.50 | 0.14% | 116 |
| Sep 14, 2026 | 9,854.00 | 9,874.00 | 9,854.00 | 9,845.50 | 9,845.50 | -2.05% | 9 |
| Sep 11, 2026 | 10,049.76 | 10,049.76 | 10,049.76 | 10,052.00 | 10,052.00 | 1.33% | 1 |
| Sep 10, 2026 | 10,032.00 | 10,032.00 | 9,908.76 | 9,920.50 | 9,920.50 | -0.46% | 12 |
| Sep 9, 2026 | 9,966.50 | 9,966.50 | 9,966.50 | 9,966.50 | 9,966.50 | -0.91% | - |
| Sep 8, 2026 | 9,995.00 | 10,048.00 | 9,994.00 | 10,058.00 | 10,058.00 | -0.06% | 363 |
| Sep 7, 2026 | 10,068.22 | 10,087.80 | 10,068.22 | 10,064.00 | 10,064.00 | 0.22% | 2 |
| Sep 4, 2026 | 10,026.00 | 10,026.00 | 10,026.00 | 10,042.00 | 10,042.00 | 0.71% | 2 |
| Sep 3, 2026 | 9,911.00 | 9,911.00 | 9,911.00 | 9,971.50 | 9,971.50 | 0.92% | 7 |
| Sep 2, 2026 | 9,897.00 | 9,897.00 | 9,887.00 | 9,880.50 | 9,880.50 | -0.39% | 4 |
| Sep 1, 2026 | 9,937.00 | 9,937.00 | 9,919.00 | 9,919.00 | 9,919.00 | -1.40% | 1,055 |
| Aug 28, 2026 | 10,056.00 | 10,073.78 | 10,056.00 | 10,060.00 | 10,060.00 | 1.02% | 1,056 |
| Aug 27, 2026 | 10,000.42 | 10,000.42 | 9,966.76 | 9,958.50 | 9,958.50 | 0.87% | 126 |
| Aug 26, 2026 | 9,911.00 | 9,916.16 | 9,873.00 | 9,873.00 | 9,873.00 | -0.41% | 46 |
| Aug 25, 2026 | 9,941.00 | 9,941.00 | 9,900.00 | 9,914.00 | 9,914.00 | 0.53% | 10 |
| Aug 24, 2026 | 9,931.00 | 9,947.00 | 9,820.21 | 9,861.50 | 9,861.50 | -1.15% | 2,115 |
| Aug 21, 2026 | 9,987.00 | 10,002.00 | 9,960.24 | 9,976.00 | 9,976.00 | 0.60% | 104 |
| Aug 20, 2026 | 10,012.00 | 10,012.00 | 9,918.76 | 9,916.50 | 9,916.50 | -0.36% | 42 |
| Aug 19, 2026 | 9,938.00 | 9,938.00 | 9,926.81 | 9,952.50 | 9,952.50 | -0.41% | 3 |
| Aug 18, 2026 | 9,993.00 | 9,993.00 | 9,993.00 | 9,993.00 | 9,993.00 | -3.04% | 1 |
| Aug 17, 2026 | 10,322.00 | 10,322.00 | 10,322.00 | 10,306.00 | 10,306.00 | 0.80% | 7 |
| Aug 14, 2026 | 10,268.00 | 10,303.78 | 10,224.00 | 10,224.00 | 10,224.00 | 0.16% | 5 |
| Aug 13, 2026 | 10,206.00 | 10,247.76 | 10,206.00 | 10,208.00 | 10,208.00 | 0.12% | 23 |
| Aug 12, 2026 | 10,200.00 | 10,204.00 | 10,200.00 | 10,196.00 | 10,196.00 | 0.62% | 1,074 |
| Aug 11, 2026 | 10,132.00 | 10,174.00 | 10,132.00 | 10,133.00 | 10,133.00 | 0.15% | 804 |
| Aug 10, 2026 | 10,118.00 | 10,136.28 | 10,118.00 | 10,118.00 | 10,118.00 | -0.47% | 2 |
| Aug 7, 2026 | 10,124.00 | 10,166.00 | 10,124.00 | 10,166.00 | 10,166.00 | 0.85% | 735 |
| Aug 6, 2026 | 10,038.00 | 10,042.00 | 10,022.00 | 10,080.00 | 10,080.00 | -0.02% | 3,465 |
| Aug 5, 2026 | 10,240.00 | 10,240.00 | 10,108.00 | 10,082.00 | 10,082.00 | 0.14% | 1,716 |
| Aug 4, 2026 | 9,961.00 | 10,056.00 | 9,961.00 | 10,068.00 | 10,068.00 | 1.84% | 8,545 |
| Aug 3, 2026 | 9,813.00 | 9,813.00 | 9,753.00 | 9,886.00 | 9,886.00 | 1.34% | 2,537 |
| Jul 31, 2026 | 9,905.00 | 9,931.00 | 9,783.71 | 9,755.50 | 9,755.50 | -0.12% | 1,118 |
| Jul 30, 2026 | 9,616.00 | 9,769.27 | 9,605.00 | 9,767.50 | 9,767.50 | 1.11% | 2,668 |
| Jul 29, 2026 | 9,803.00 | 9,803.00 | 9,687.00 | 9,660.50 | 9,660.50 | -0.49% | 1,091 |
| Jul 28, 2026 | 9,739.00 | 9,739.00 | 9,638.30 | 9,708.00 | 9,708.00 | -0.72% | 2,471 |
| Jul 27, 2026 | 9,985.00 | 9,985.00 | 9,912.00 | 9,778.00 | 9,778.00 | -1.16% | 1,081 |
| Jul 24, 2026 | 9,961.00 | 9,961.00 | 9,950.00 | 9,893.00 | 9,893.00 | -0.12% | 15 |
| Jul 23, 2026 | 10,112.00 | 10,112.00 | 10,112.00 | 9,904.50 | 9,904.50 | -1.98% | 3 |
| Jul 22, 2026 | 9,993.00 | 10,093.62 | 9,993.00 | 10,105.00 | 10,105.00 | 0.23% | 2,092 |
| Jul 21, 2026 | 9,951.00 | 10,006.00 | 9,951.00 | 10,082.00 | 10,082.00 | 2.24% | 185 |
| Jul 20, 2026 | 9,868.00 | 9,868.00 | 9,852.75 | 9,861.00 | 9,861.00 | 1.49% | 7 |
| Jul 17, 2026 | 9,782.00 | 9,782.00 | 9,716.00 | 9,716.00 | 9,716.00 | -3.05% | 6,410 |
| Jul 16, 2026 | 10,144.00 | 10,168.00 | 9,981.89 | 10,022.00 | 10,022.00 | -1.49% | 216 |
| Jul 15, 2026 | 10,426.00 | 10,436.00 | 10,302.26 | 10,174.00 | 10,174.00 | -1.85% | 270 |
| Jul 14, 2026 | 10,366.00 | 10,387.78 | 10,366.00 | 10,366.00 | 10,366.00 | -0.76% | 2 |