Xtrackers MSCI Europe Utilities Screened UCITS ETF (LON:XS6R)
London · Delayed Price · Currency is GBP · Price in GBX 18,436
+290 (1.60%)
At close: Apr 2, 2026
LON:XS6R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18,124.00 | 18,510.00 | 18,110.00 | 18,436.00 | 18,436.00 | 1.60% | 258 |
| Apr 1, 2026 | 18,094.00 | 18,276.00 | 18,014.00 | 18,146.00 | 18,146.00 | 1.40% | 664 |
| Mar 31, 2026 | 17,838.00 | 17,940.00 | 17,720.00 | 17,896.00 | 17,896.00 | 1.13% | 265 |
| Mar 30, 2026 | 17,360.00 | 17,754.00 | 17,122.00 | 17,696.00 | 17,696.00 | 2.66% | 387 |
| Mar 27, 2026 | 17,426.00 | 17,488.00 | 16,984.00 | 17,237.00 | 17,237.00 | -0.01% | 238 |
| Mar 26, 2026 | 17,350.00 | 17,502.00 | 17,142.00 | 17,238.00 | 17,238.00 | -1.36% | 249 |
| Mar 25, 2026 | 17,444.00 | 17,498.00 | 17,176.00 | 17,476.00 | 17,476.00 | 1.52% | 263 |
| Mar 24, 2026 | 17,144.00 | 17,256.00 | 17,006.00 | 17,214.00 | 17,214.00 | 1.10% | 1,116 |
| Mar 23, 2026 | 16,890.00 | 17,382.00 | 16,900.00 | 17,027.00 | 17,027.00 | -1.43% | 1,528 |
| Mar 20, 2026 | 17,640.00 | 17,786.00 | 17,200.00 | 17,274.00 | 17,274.00 | -1.75% | 500 |
| Mar 19, 2026 | 17,710.00 | 17,838.00 | 17,592.00 | 17,581.00 | 17,581.00 | -2.12% | 829 |
| Mar 18, 2026 | 18,246.00 | 18,368.00 | 17,861.84 | 17,961.00 | 17,961.00 | -2.23% | 1,362 |
| Mar 17, 2026 | 18,224.00 | 18,384.15 | 18,018.00 | 18,370.00 | 18,370.00 | 1.59% | 2,112 |
| Mar 16, 2026 | 17,874.00 | 18,190.00 | 17,874.00 | 18,082.00 | 18,082.00 | -0.03% | 456 |
| Mar 13, 2026 | 17,858.00 | 18,300.00 | 17,796.00 | 18,088.00 | 18,088.00 | 1.17% | 1,255 |
| Mar 12, 2026 | 17,576.00 | 17,910.00 | 17,576.00 | 17,879.00 | 17,879.00 | 1.50% | 1,384 |
| Mar 11, 2026 | 17,768.00 | 17,716.00 | 17,620.00 | 17,614.00 | 17,614.00 | -1.40% | 508 |
| Mar 10, 2026 | 17,600.00 | 17,820.00 | 17,732.00 | 17,865.00 | 17,865.00 | 1.96% | 456 |
| Mar 9, 2026 | 17,214.00 | 17,548.00 | 17,122.00 | 17,521.00 | 17,521.00 | -0.36% | 400 |
| Mar 6, 2026 | 17,836.00 | 17,866.00 | 17,490.00 | 17,584.00 | 17,584.00 | -0.75% | 1,749 |
| Mar 5, 2026 | 17,812.00 | 18,042.00 | 17,720.00 | 17,716.00 | 17,716.00 | -0.26% | 1,082 |
| Mar 4, 2026 | 17,774.00 | 17,948.00 | 17,564.00 | 17,762.00 | 17,762.00 | 0.71% | 1,016 |
| Mar 3, 2026 | 17,868.00 | 18,206.00 | 17,574.00 | 17,637.00 | 17,637.00 | -4.47% | 1,553 |
| Mar 2, 2026 | 18,718.00 | 18,936.00 | 18,244.00 | 18,463.00 | 18,463.00 | -1.47% | 949 |
| Feb 27, 2026 | 18,564.00 | 18,820.00 | 18,504.00 | 18,739.00 | 18,739.00 | 0.73% | 2,229 |
| Feb 26, 2026 | 18,458.00 | 18,608.00 | 18,358.00 | 18,604.00 | 18,604.00 | 1.16% | 464 |
| Feb 25, 2026 | 18,110.00 | 18,428.00 | 18,042.00 | 18,390.00 | 18,390.00 | 1.83% | 270 |
| Feb 24, 2026 | 18,090.00 | 18,230.00 | 18,034.00 | 18,060.00 | 18,060.00 | 0.68% | 1,488 |
| Feb 23, 2026 | 17,822.00 | 17,982.00 | 17,758.00 | 17,938.00 | 17,938.00 | 1.39% | 661 |
| Feb 20, 2026 | 17,520.00 | 17,714.00 | 17,508.00 | 17,692.00 | 17,692.00 | 0.82% | 633 |
| Feb 19, 2026 | 17,696.00 | 18,020.00 | 17,376.00 | 17,548.00 | 17,548.00 | -1.85% | 1,921 |
| Feb 18, 2026 | 17,986.00 | 18,076.40 | 17,496.00 | 17,879.00 | 17,879.00 | -0.45% | 885 |
| Feb 17, 2026 | 17,936.00 | 18,146.00 | 17,852.00 | 17,960.00 | 17,960.00 | 0.85% | 1,619 |
| Feb 16, 2026 | 17,678.00 | 17,820.00 | 17,600.00 | 17,808.00 | 17,808.00 | -0.07% | 540 |
| Feb 13, 2026 | 17,810.00 | 17,896.00 | 17,590.00 | 17,820.00 | 17,820.00 | 0.58% | 118 |
| Feb 12, 2026 | 17,588.00 | 17,858.00 | 17,488.00 | 17,718.00 | 17,718.00 | -0.59% | 620 |
| Feb 11, 2026 | 17,632.00 | 17,836.00 | 17,574.00 | 17,824.00 | 17,824.00 | 2.13% | 1,214 |
| Feb 10, 2026 | 17,350.00 | 17,492.00 | 17,270.00 | 17,453.00 | 17,453.00 | 0.63% | 542 |
| Feb 9, 2026 | 17,446.00 | 17,446.00 | 17,194.00 | 17,344.00 | 17,344.00 | 0.60% | 541 |
| Feb 6, 2026 | 17,218.00 | 17,334.00 | 17,068.00 | 17,241.00 | 17,241.00 | 0.78% | 693 |
| Feb 5, 2026 | 16,962.00 | 17,204.00 | 16,990.00 | 17,107.00 | 17,107.00 | -0.40% | 72 |
| Feb 4, 2026 | 17,030.00 | 17,316.00 | 16,878.00 | 17,175.00 | 17,175.00 | 1.63% | 417 |
| Feb 3, 2026 | 16,856.00 | 16,992.00 | 16,620.00 | 16,900.00 | 16,900.00 | 0.12% | 204 |
| Feb 2, 2026 | 16,910.00 | 17,030.00 | 16,854.00 | 16,880.00 | 16,880.00 | 0.01% | 432 |
| Jan 30, 2026 | 16,720.00 | 16,954.00 | 16,726.00 | 16,878.00 | 16,878.00 | 0.59% | 1,234 |
| Jan 29, 2026 | 16,780.00 | 16,780.00 | 16,766.00 | 16,779.00 | 16,779.00 | -0.17% | 154 |
| Jan 28, 2026 | 16,752.00 | 16,828.00 | 16,634.00 | 16,808.00 | 16,808.00 | 0.35% | 37 |
| Jan 27, 2026 | 16,526.00 | 16,754.00 | 16,524.00 | 16,750.00 | 16,750.00 | 1.22% | 375 |
| Jan 26, 2026 | 16,440.00 | 16,594.00 | 16,440.00 | 16,548.00 | 16,548.00 | 1.60% | 829 |
| Jan 23, 2026 | 16,344.00 | 16,416.00 | 16,256.00 | 16,287.00 | 16,287.00 | -0.76% | 239 |