Xtrackers MSCI Europe Consumer Staples Screened UCITS ETF (LON:XS3R)
London · Delayed Price · Currency is GBP · Price in GBX 11,846
-30 (-0.25%)
Sep 23, 2026, 1:55 PM GMT
LON:XS3R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,890.00 | 11,890.00 | 11,812.00 | 11,846.00 | - | -0.25% | 3 |
| Sep 22, 2026 | 11,808.00 | 11,928.00 | 11,808.00 | 11,876.00 | 11,876.00 | 0.91% | 2 |
| Sep 21, 2026 | 11,676.00 | 11,748.00 | 11,618.00 | 11,769.00 | 11,769.00 | 0.74% | 36 |
| Sep 18, 2026 | 11,784.00 | 11,788.00 | 11,721.21 | 11,682.00 | 11,682.00 | -1.57% | 258 |
| Sep 17, 2026 | 11,918.00 | 11,854.00 | 11,854.00 | 11,868.00 | 11,868.00 | 0.26% | 32 |
| Sep 16, 2026 | 11,726.00 | 11,796.00 | 11,714.00 | 11,837.00 | 11,837.00 | -0.03% | 12 |
| Sep 15, 2026 | 11,918.00 | 11,918.00 | 11,786.82 | 11,841.00 | 11,841.00 | -0.85% | 8 |
| Sep 14, 2026 | 11,762.00 | 11,940.03 | 11,762.00 | 11,942.00 | 11,942.00 | 2.13% | 9 |
| Sep 11, 2026 | 11,674.00 | 11,674.00 | 11,674.00 | 11,693.00 | 11,693.00 | -0.30% | 1 |
| Sep 10, 2026 | 11,716.00 | 11,790.00 | 11,716.00 | 11,728.00 | 11,728.00 | -0.37% | 114 |
| Sep 9, 2026 | 11,766.00 | 11,944.00 | 11,766.00 | 11,772.00 | 11,772.00 | -1.85% | 1 |
| Sep 8, 2026 | 11,938.00 | 12,046.80 | 11,938.00 | 11,994.00 | 11,994.00 | 0.89% | 22 |
| Sep 7, 2026 | 11,874.00 | 11,914.00 | 11,874.00 | 11,888.00 | 11,888.00 | -0.81% | 3 |
| Sep 4, 2026 | 11,956.00 | 11,998.00 | 11,864.44 | 11,985.00 | 11,985.00 | 0.37% | 159 |
| Sep 3, 2026 | 11,934.00 | 12,010.00 | 11,922.03 | 11,941.00 | 11,941.00 | -0.34% | 282 |
| Sep 2, 2026 | 12,026.00 | 12,026.00 | 11,925.33 | 11,982.00 | 11,982.00 | -0.22% | 39 |
| Sep 1, 2026 | 12,010.00 | 12,092.00 | 11,974.00 | 12,009.00 | 12,009.00 | 0.06% | 29 |
| Aug 28, 2026 | 11,976.00 | 12,046.00 | 11,976.00 | 12,002.00 | 12,002.00 | 0.19% | 2 |
| Aug 27, 2026 | 12,052.00 | 12,052.00 | 11,990.70 | 11,979.00 | 11,979.00 | -1.35% | 43 |
| Aug 26, 2026 | 12,116.00 | 12,182.00 | 12,116.00 | 12,143.00 | 12,143.00 | 0.61% | 1 |
| Aug 25, 2026 | 12,134.00 | 12,148.00 | 12,052.00 | 12,069.00 | 12,069.00 | -0.84% | 3 |
| Aug 24, 2026 | 12,056.00 | 12,158.00 | 12,056.00 | 12,171.00 | 12,171.00 | 1.25% | 3 |
| Aug 21, 2026 | 11,924.00 | 11,924.00 | 11,924.00 | 12,021.00 | 12,021.00 | 0.58% | 4 |
| Aug 20, 2026 | 11,960.37 | 11,926.00 | 11,926.00 | 11,952.00 | 11,952.00 | 0.25% | 4 |
| Aug 19, 2026 | 11,898.00 | 11,945.23 | 11,868.84 | 11,922.00 | 11,922.00 | 0.27% | 50 |
| Aug 18, 2026 | 11,856.00 | 11,882.00 | 11,822.00 | 11,890.00 | 11,890.00 | 0.40% | 96 |
| Aug 17, 2026 | 12,019.05 | 11,894.00 | 11,846.00 | 11,843.00 | 11,843.00 | -2.08% | 87 |
| Aug 14, 2026 | 12,166.60 | 12,166.60 | 12,080.00 | 12,094.00 | 12,094.00 | -0.46% | 99 |
| Aug 13, 2026 | 12,024.00 | 12,116.00 | 12,116.00 | 12,150.00 | 12,150.00 | 1.30% | 50 |
| Aug 12, 2026 | 12,046.00 | 12,124.00 | 12,000.20 | 11,994.00 | 11,994.00 | -1.11% | 57 |
| Aug 11, 2026 | 12,342.00 | 12,342.00 | 12,140.00 | 12,129.00 | 12,129.00 | -0.90% | 7 |
| Aug 10, 2026 | 12,368.00 | 12,392.00 | 12,198.00 | 12,239.00 | 12,239.00 | -1.27% | 22 |
| Aug 7, 2026 | 12,346.00 | 12,442.00 | 12,346.00 | 12,396.00 | 12,396.00 | - | 1 |
| Aug 6, 2026 | 12,458.00 | 12,534.00 | 12,410.00 | 12,396.00 | 12,396.00 | - | 24 |
| Aug 5, 2026 | 12,362.00 | 12,444.53 | 12,362.00 | 12,396.00 | 12,396.00 | 0.80% | 206 |
| Aug 4, 2026 | 12,348.00 | 12,322.00 | 12,274.00 | 12,298.00 | 12,298.00 | -0.63% | 4,229 |
| Aug 3, 2026 | 12,338.00 | 12,448.00 | 12,338.00 | 12,376.00 | 12,376.00 | -0.31% | 19 |
| Jul 31, 2026 | 12,414.00 | 12,540.00 | 12,391.99 | 12,414.00 | 12,414.00 | -0.93% | 3 |
| Jul 30, 2026 | 12,646.00 | 12,672.00 | 12,588.00 | 12,530.00 | 12,530.00 | -0.87% | 10 |
| Jul 29, 2026 | 12,584.00 | 12,648.00 | 12,496.00 | 12,640.00 | 12,640.00 | 0.11% | 4 |
| Jul 28, 2026 | 12,454.00 | 12,630.00 | 12,402.00 | 12,626.00 | 12,626.00 | 3.30% | 15 |
| Jul 27, 2026 | 12,182.00 | 12,182.00 | 12,182.00 | 12,223.00 | 12,223.00 | 0.63% | 2 |
| Jul 24, 2026 | 11,968.00 | 12,054.00 | 11,968.00 | 12,147.00 | 12,147.00 | 1.21% | 1 |
| Jul 23, 2026 | 12,256.00 | 12,264.00 | 11,984.00 | 12,002.00 | 12,002.00 | -3.44% | 1,793 |
| Jul 22, 2026 | 12,360.00 | 12,546.00 | 12,360.00 | 12,430.00 | 12,430.00 | 0.77% | 2 |
| Jul 21, 2026 | 12,314.00 | 12,378.00 | 12,314.00 | 12,335.00 | 12,335.00 | -0.84% | 3 |
| Jul 20, 2026 | 12,366.00 | 12,410.00 | 12,322.00 | 12,439.00 | 12,439.00 | -0.10% | 2 |
| Jul 17, 2026 | 12,430.00 | 12,518.00 | 12,430.00 | 12,451.00 | 12,451.00 | 1.17% | 1,601 |
| Jul 16, 2026 | 12,140.00 | 12,140.00 | 12,072.00 | 12,307.00 | 12,307.00 | 1.17% | 1 |
| Jul 15, 2026 | 12,140.00 | 12,148.00 | 12,105.23 | 12,165.00 | 12,165.00 | -0.16% | 14 |