Xtrackers MSCI Europe Utilities Screened UCITS ETF (LON:XS6R)
London · Delayed Price · Currency is GBP · Price in GBX 17,411
-91 (-0.52%)
Sep 23, 2026, 11:38 AM GMT
LON:XS6R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,456.00 | 17,536.00 | 17,360.00 | 17,436.00 | - | -0.38% | 5 |
| Sep 22, 2026 | 17,510.00 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 0.38% | 97 |
| Sep 21, 2026 | 17,458.00 | 17,444.00 | 17,444.00 | 17,435.00 | 17,435.00 | 0.26% | 16 |
| Sep 18, 2026 | 17,542.00 | 17,670.00 | 17,382.00 | 17,389.00 | 17,389.00 | -1.64% | 53 |
| Sep 17, 2026 | 17,436.00 | 17,682.00 | 17,420.00 | 17,679.00 | 17,679.00 | 1.80% | 399 |
| Sep 16, 2026 | 16,978.00 | 17,342.00 | 17,176.00 | 17,366.00 | 17,366.00 | 1.91% | 101 |
| Sep 15, 2026 | 16,910.00 | 17,058.00 | 17,058.00 | 17,040.00 | 17,040.00 | 0.80% | 70 |
| Sep 14, 2026 | 17,310.00 | 16,950.00 | 16,916.00 | 16,904.00 | 16,904.00 | -2.42% | 28 |
| Sep 11, 2026 | 17,372.00 | 17,428.00 | 17,144.00 | 17,324.00 | 17,324.00 | 0.08% | 209 |
| Sep 10, 2026 | 17,370.00 | 17,498.00 | 17,286.00 | 17,311.00 | 17,311.00 | 0.14% | 25 |
| Sep 9, 2026 | 17,422.00 | 17,494.00 | 17,248.00 | 17,287.00 | 17,287.00 | 0.13% | 177 |
| Sep 8, 2026 | 17,346.00 | 17,284.00 | 17,166.00 | 17,265.00 | 17,265.00 | -0.18% | 111 |
| Sep 7, 2026 | 17,348.00 | 17,326.00 | 17,296.00 | 17,296.00 | 17,296.00 | 0.13% | 167 |
| Sep 4, 2026 | 17,074.00 | 17,274.00 | 17,228.00 | 17,274.00 | 17,274.00 | 0.68% | 108 |
| Sep 3, 2026 | 17,206.00 | 17,158.00 | 17,100.00 | 17,158.00 | 17,158.00 | -0.37% | 175 |
| Sep 2, 2026 | 17,530.00 | 17,284.00 | 17,216.00 | 17,222.00 | 17,222.00 | -1.11% | 63 |
| Sep 1, 2026 | 17,540.00 | 17,736.00 | 17,358.16 | 17,416.00 | 17,416.00 | -1.15% | 909 |
| Aug 28, 2026 | 17,530.00 | 17,730.00 | 17,518.00 | 17,618.00 | 17,618.00 | 1.02% | 598 |
| Aug 27, 2026 | 17,668.00 | 17,716.00 | 17,342.00 | 17,440.00 | 17,440.00 | -1.34% | 379 |
| Aug 26, 2026 | 17,714.00 | 17,770.00 | 17,672.00 | 17,677.00 | 17,677.00 | -0.01% | 262 |
| Aug 25, 2026 | 17,614.00 | 17,708.00 | 17,494.00 | 17,678.00 | 17,678.00 | 0.88% | 68 |
| Aug 24, 2026 | 17,536.00 | 17,572.00 | 17,424.00 | 17,524.00 | 17,524.00 | -0.09% | 53 |
| Aug 21, 2026 | 17,550.00 | 17,700.00 | 17,540.00 | 17,540.00 | 17,540.00 | -0.47% | 348 |
| Aug 20, 2026 | 17,570.00 | 17,630.00 | 17,566.00 | 17,622.00 | 17,622.00 | 0.52% | 131 |
| Aug 19, 2026 | 17,724.00 | 17,690.00 | 17,530.00 | 17,530.00 | 17,530.00 | -0.78% | 1,342 |
| Aug 18, 2026 | 17,580.00 | 17,668.00 | 17,558.00 | 17,668.00 | 17,668.00 | 0.45% | 143 |
| Aug 17, 2026 | 17,696.00 | 17,664.00 | 17,574.00 | 17,589.00 | 17,589.00 | -0.36% | 188 |
| Aug 14, 2026 | 17,580.00 | 17,901.63 | 17,516.00 | 17,652.00 | 17,652.00 | -0.99% | 255 |
| Aug 13, 2026 | 17,920.00 | 17,862.00 | 17,812.00 | 17,828.00 | 17,828.00 | -0.21% | 368 |
| Aug 12, 2026 | 17,876.00 | 17,994.00 | 17,842.00 | 17,865.00 | 17,865.00 | -0.26% | 70 |
| Aug 11, 2026 | 17,918.00 | 17,974.00 | 17,830.00 | 17,911.00 | 17,911.00 | 0.52% | 26 |
| Aug 10, 2026 | 18,002.00 | 18,100.00 | 17,818.00 | 17,818.00 | 17,818.00 | -1.37% | 247 |
| Aug 7, 2026 | 17,990.00 | 18,132.00 | 17,900.71 | 18,066.00 | 18,066.00 | 0.19% | 135 |
| Aug 6, 2026 | 17,974.00 | 18,108.00 | 17,974.00 | 18,031.00 | 18,031.00 | 0.63% | 202 |
| Aug 5, 2026 | 18,000.00 | 17,936.00 | 17,936.00 | 17,919.00 | 17,919.00 | -0.25% | 165 |
| Aug 4, 2026 | 18,106.00 | 18,136.00 | 17,906.00 | 17,964.00 | 17,964.00 | -0.27% | 389 |
| Aug 3, 2026 | 18,086.00 | 18,020.00 | 17,866.00 | 18,013.00 | 18,013.00 | 0.38% | 506 |
| Jul 31, 2026 | 18,080.00 | 18,144.00 | 17,873.34 | 17,945.00 | 17,945.00 | 0.41% | 205 |
| Jul 30, 2026 | 17,946.00 | 18,034.64 | 17,824.00 | 17,872.00 | 17,872.00 | -0.07% | 159 |
| Jul 29, 2026 | 18,000.00 | 18,240.00 | 17,878.00 | 17,884.00 | 17,884.00 | -1.06% | 366 |
| Jul 28, 2026 | 18,162.00 | 18,382.00 | 18,076.00 | 18,076.00 | 18,076.00 | -1.44% | 128 |
| Jul 27, 2026 | 18,458.00 | 18,640.00 | 18,327.04 | 18,341.00 | 18,341.00 | -0.67% | 155 |
| Jul 24, 2026 | 18,484.00 | 18,476.00 | 18,422.00 | 18,465.00 | 18,465.00 | 0.46% | 85 |
| Jul 23, 2026 | 18,628.00 | 18,508.00 | 18,306.00 | 18,380.00 | 18,380.00 | -0.86% | 1,074 |
| Jul 22, 2026 | 18,228.00 | 18,540.00 | 18,500.00 | 18,540.00 | 18,540.00 | 1.43% | 177 |
| Jul 21, 2026 | 18,228.00 | 18,384.00 | 18,210.00 | 18,278.00 | 18,278.00 | -0.09% | 517 |
| Jul 20, 2026 | 18,296.00 | 18,336.00 | 18,172.00 | 18,295.00 | 18,295.00 | -0.15% | 614 |
| Jul 17, 2026 | 18,006.00 | 18,392.00 | 18,006.00 | 18,323.00 | 18,323.00 | 1.68% | 886 |
| Jul 16, 2026 | 18,082.00 | 18,200.00 | 17,882.00 | 18,020.00 | 18,020.00 | -1.02% | 957 |
| Jul 15, 2026 | 18,392.00 | 18,432.00 | 18,196.00 | 18,205.00 | 18,205.00 | -1.47% | 312 |