Xtrackers MSCI Europe Utilities Screened UCITS ETF (LON:XS6R)
London · Delayed Price · Currency is GBP · Price in GBX 14,249
+89 (0.63%)
Aug 1, 2025, 4:35 PM BST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,142.00 | 14,336.00 | 13,716.00 | 14,249.00 | 14,249.00 | 0.63% | 105 |
| Jul 31, 2025 | 14,128.00 | 14,284.00 | 14,116.00 | 14,160.00 | 14,160.00 | -0.14% | 26 |
| Jul 30, 2025 | 14,170.00 | 14,180.00 | 14,076.00 | 14,180.00 | 14,180.00 | 0.40% | 82 |
| Jul 29, 2025 | 14,156.00 | 14,242.00 | 14,044.00 | 14,124.00 | 14,124.00 | -0.45% | 33 |
| Jul 28, 2025 | 14,414.00 | 14,418.00 | 14,186.00 | 14,188.00 | 14,188.00 | -1.05% | 113 |
| Jul 25, 2025 | 14,158.00 | 14,358.00 | 14,158.00 | 14,338.00 | 14,338.00 | 0.84% | 562 |
| Jul 24, 2025 | 14,136.00 | 14,386.00 | 14,136.00 | 14,218.00 | 14,218.00 | - | 41 |
| Jul 23, 2025 | 14,514.00 | 14,626.00 | 14,218.00 | 14,218.00 | 14,218.00 | -2.60% | 5,280 |
| Jul 22, 2025 | 14,432.00 | 14,598.00 | 14,432.00 | 14,598.00 | 14,598.00 | 1.35% | 63 |
| Jul 21, 2025 | 14,288.00 | 14,416.00 | 14,118.00 | 14,404.00 | 14,404.00 | 1.05% | 1,327 |
| Jul 18, 2025 | 14,108.00 | 14,308.00 | 14,108.00 | 14,255.00 | 14,255.00 | 0.73% | 32 |
| Jul 17, 2025 | 14,284.00 | 14,284.00 | 14,084.00 | 14,151.00 | 14,151.00 | -0.39% | 343 |
| Jul 16, 2025 | 14,196.00 | 14,224.00 | 14,142.00 | 14,207.00 | 14,207.00 | 0.40% | 476 |
| Jul 15, 2025 | 14,226.00 | 14,344.00 | 14,146.00 | 14,151.00 | 14,151.00 | -0.54% | 95 |
| Jul 14, 2025 | 14,146.00 | 14,232.00 | 13,996.00 | 14,228.00 | 14,228.00 | 1.08% | 299 |
| Jul 11, 2025 | 14,056.00 | 14,112.00 | 13,996.00 | 14,076.00 | 14,076.00 | 0.27% | 29 |
| Jul 10, 2025 | 14,128.00 | 14,326.00 | 14,038.00 | 14,038.00 | 14,038.00 | -0.80% | 185 |
| Jul 9, 2025 | 14,190.00 | 14,190.00 | 14,082.00 | 14,151.00 | 14,151.00 | 0.59% | 277 |
| Jul 8, 2025 | 14,230.00 | 14,230.00 | 14,016.00 | 14,068.00 | 14,068.00 | -0.30% | 23 |
| Jul 7, 2025 | 14,206.00 | 14,352.00 | 14,111.00 | 14,111.00 | 14,111.00 | -1.27% | 22 |
| Jul 4, 2025 | 14,090.00 | 14,306.00 | 14,090.00 | 14,293.00 | 14,293.00 | 0.40% | 8 |
| Jul 3, 2025 | 14,266.00 | 14,288.00 | 14,206.00 | 14,236.00 | 14,236.00 | 0.01% | 12 |
| Jul 2, 2025 | 14,394.00 | 14,440.00 | 14,235.00 | 14,235.00 | 14,235.00 | -0.65% | 73 |
| Jul 1, 2025 | 14,254.00 | 14,378.00 | 14,104.00 | 14,328.00 | 14,328.00 | 1.17% | 107 |
| Jun 30, 2025 | 14,212.00 | 14,224.00 | 14,136.00 | 14,163.00 | 14,163.00 | 0.15% | 158 |
| Jun 27, 2025 | 14,190.00 | 14,236.00 | 14,133.14 | 14,142.00 | 14,142.00 | 0.03% | 180 |
| Jun 26, 2025 | 14,164.00 | 14,198.00 | 14,016.00 | 14,138.00 | 14,138.00 | 0.38% | 147 |
| Jun 25, 2025 | 14,192.00 | 14,198.00 | 14,080.00 | 14,085.00 | 14,085.00 | -1.28% | 72 |
| Jun 24, 2025 | 14,476.00 | 14,476.00 | 14,158.00 | 14,267.00 | 14,267.00 | -0.06% | 697 |
| Jun 23, 2025 | 14,068.00 | 14,276.00 | 13,532.00 | 14,276.00 | 14,276.00 | 1.13% | 865 |
| Jun 20, 2025 | 14,088.00 | 14,116.00 | 13,978.00 | 14,116.00 | 14,116.00 | 0.99% | 105 |
| Jun 19, 2025 | 13,832.00 | 13,977.00 | 13,832.00 | 13,977.00 | 13,977.00 | -0.18% | 47 |
| Jun 18, 2025 | 14,048.00 | 14,078.00 | 13,974.00 | 14,002.00 | 14,002.00 | 0.21% | 150 |
| Jun 17, 2025 | 13,872.00 | 13,986.00 | 13,790.00 | 13,972.00 | 13,972.00 | -0.24% | 437 |
| Jun 16, 2025 | 14,032.00 | 14,038.00 | 13,930.00 | 14,005.00 | 14,005.00 | 0.11% | 216 |
| Jun 13, 2025 | 13,986.00 | 14,026.00 | 13,942.00 | 13,989.00 | 13,989.00 | -0.29% | 294 |
| Jun 12, 2025 | 13,788.00 | 14,036.00 | 13,788.00 | 14,029.00 | 14,029.00 | 1.03% | 171 |
| Jun 11, 2025 | 13,878.00 | 13,892.00 | 13,780.00 | 13,886.00 | 13,886.00 | 0.43% | 101 |
| Jun 10, 2025 | 13,788.00 | 13,864.00 | 13,668.00 | 13,827.00 | 13,827.00 | 1.26% | 25 |
| Jun 9, 2025 | 13,608.00 | 13,756.00 | 13,608.00 | 13,655.00 | 13,655.00 | -0.50% | 78 |
| Jun 6, 2025 | 13,784.00 | 13,784.00 | 13,706.08 | 13,723.00 | 13,723.00 | 0.28% | 328 |
| Jun 5, 2025 | 13,698.00 | 13,748.00 | 13,674.00 | 13,685.00 | 13,685.00 | -0.57% | 564 |
| Jun 4, 2025 | 13,728.00 | 13,824.00 | 13,694.00 | 13,763.00 | 13,763.00 | 0.34% | 20 |
| Jun 3, 2025 | 13,780.00 | 13,974.00 | 13,700.00 | 13,717.00 | 13,717.00 | -0.95% | 97 |
| Jun 2, 2025 | 13,836.00 | 13,898.00 | 13,786.00 | 13,848.00 | 13,848.00 | 0.28% | 153 |
| May 30, 2025 | 13,644.00 | 13,868.00 | 13,644.00 | 13,809.00 | 13,809.00 | 0.75% | 450 |
| May 29, 2025 | 13,598.00 | 13,738.00 | 13,524.00 | 13,706.00 | 13,706.00 | -0.16% | 27 |
| May 28, 2025 | 13,816.00 | 13,864.00 | 13,672.00 | 13,728.00 | 13,728.00 | -0.88% | 122 |
| May 27, 2025 | 13,912.00 | 13,942.00 | 13,786.00 | 13,850.00 | 13,850.00 | 0.29% | 68 |
| May 23, 2025 | 13,914.00 | 13,914.00 | 13,724.00 | 13,810.00 | 13,810.00 | -0.26% | 865 |