Xtrackers MSCI Europe Information Technology Screened UCITS ETF (LON:XS8R)
London · Delayed Price · Currency is GBP · Price in GBX 9,224.50
+108.00 (1.18%)
At close: Sep 5, 2025
LON:XS8R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9,224.50 | 9,224.50 | 9,224.50 | 9,224.50 | 9,224.50 | 1.18% | - |
| Sep 4, 2025 | 9,120.49 | 9,120.49 | 9,120.49 | 9,116.50 | 9,116.50 | 0.13% | 30 |
| Sep 3, 2025 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 0.98% | - |
| Sep 2, 2025 | 9,068.00 | 9,068.00 | 9,068.00 | 9,017.00 | 9,017.00 | -2.03% | 10 |
| Sep 1, 2025 | 9,242.00 | 9,264.00 | 9,241.00 | 9,203.50 | 9,203.50 | -0.05% | 2 |
| Aug 29, 2025 | 9,208.50 | 9,208.50 | 9,208.50 | 9,208.50 | 9,208.50 | -1.33% | - |
| Aug 28, 2025 | 9,377.00 | 9,377.00 | 9,320.00 | 9,333.00 | 9,333.00 | 0.48% | 4 |
| Aug 27, 2025 | 9,288.00 | 9,288.00 | 9,288.00 | 9,288.00 | 9,288.00 | 0.44% | - |
| Aug 26, 2025 | 9,250.10 | 9,266.00 | 9,250.10 | 9,247.00 | 9,247.00 | -1.21% | 106 |
| Aug 22, 2025 | 9,293.00 | 9,293.00 | 9,293.00 | 9,360.00 | 9,360.00 | 0.91% | - |
| Aug 21, 2025 | 9,371.00 | 9,371.00 | 9,289.00 | 9,276.00 | 9,276.00 | -0.98% | - |
| Aug 20, 2025 | 9,367.50 | 9,367.50 | 9,367.50 | 9,367.50 | 9,367.50 | -0.51% | - |
| Aug 19, 2025 | 9,415.50 | 9,415.50 | 9,415.50 | 9,415.50 | 9,415.50 | 1.31% | - |
| Aug 18, 2025 | 9,293.50 | 9,293.50 | 9,293.50 | 9,293.50 | 9,293.50 | -0.77% | - |
| Aug 15, 2025 | 9,365.50 | 9,365.50 | 9,365.50 | 9,365.50 | 9,365.50 | -0.19% | - |
| Aug 14, 2025 | 9,418.00 | 9,418.00 | 9,418.00 | 9,383.50 | 9,383.50 | -0.63% | - |
| Aug 13, 2025 | 9,383.00 | 9,384.00 | 9,382.00 | 9,443.00 | 9,443.00 | 0.93% | - |
| Aug 12, 2025 | 9,539.04 | 9,539.04 | 9,344.79 | 9,356.00 | 9,356.00 | -3.07% | 48 |
| Aug 11, 2025 | 9,652.50 | 9,652.50 | 9,652.50 | 9,652.50 | 9,652.50 | -0.76% | - |
| Aug 8, 2025 | 9,726.00 | 9,726.00 | 9,726.00 | 9,726.00 | 9,726.00 | -0.49% | - |
| Aug 7, 2025 | 9,836.19 | 9,836.19 | 9,836.19 | 9,774.00 | 9,774.00 | 1.53% | 203 |
| Aug 6, 2025 | 9,679.00 | 9,679.00 | 9,638.00 | 9,626.50 | 9,626.50 | -0.24% | 14 |
| Aug 5, 2025 | 9,688.09 | 9,688.09 | 9,688.09 | 9,649.50 | 9,649.50 | 0.12% | 31 |
| Aug 4, 2025 | 9,676.00 | 9,676.00 | 9,621.00 | 9,638.00 | 9,638.00 | -0.32% | 2,916 |
| Aug 1, 2025 | 9,669.00 | 9,669.00 | 9,669.00 | 9,669.00 | 9,669.00 | -1.75% | - |
| Jul 31, 2025 | 10,062.00 | 10,062.00 | 10,062.00 | 9,841.50 | 9,841.50 | -1.06% | - |
| Jul 30, 2025 | 9,947.00 | 9,947.00 | 9,947.00 | 9,947.00 | 9,947.00 | -0.37% | - |
| Jul 29, 2025 | 9,986.00 | 10,051.25 | 9,986.00 | 9,984.00 | 9,984.00 | 0.06% | 300 |
| Jul 28, 2025 | 10,142.00 | 10,144.00 | 10,048.00 | 9,978.50 | 9,978.50 | -0.21% | 2 |
| Jul 25, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0.59% | - |
| Jul 24, 2025 | 10,168.00 | 10,168.00 | 10,168.00 | 9,940.50 | 9,940.50 | -1.06% | 114 |
| Jul 23, 2025 | 10,158.00 | 10,158.00 | 10,090.00 | 10,047.00 | 10,047.00 | -2.31% | 187 |
| Jul 22, 2025 | 10,358.79 | 10,358.79 | 10,274.00 | 10,285.00 | 10,285.00 | -1.12% | 68 |
| Jul 21, 2025 | 10,388.00 | 10,398.39 | 10,388.00 | 10,402.00 | 10,402.00 | -0.06% | 201 |
| Jul 18, 2025 | 10,501.73 | 10,501.73 | 10,426.00 | 10,408.00 | 10,408.00 | 0.05% | 2 |
| Jul 17, 2025 | 10,403.00 | 10,403.00 | 10,403.00 | 10,403.00 | 10,403.00 | 1.60% | - |
| Jul 16, 2025 | 10,230.00 | 10,230.00 | 10,230.00 | 10,239.00 | 10,239.00 | -0.51% | 487 |
| Jul 15, 2025 | 10,354.00 | 10,354.00 | 10,354.00 | 10,292.00 | 10,292.00 | 0.33% | - |
| Jul 14, 2025 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | -0.36% | - |
| Jul 11, 2025 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | -0.97% | - |
| Jul 10, 2025 | 10,396.00 | 10,396.00 | 10,396.00 | 10,396.00 | 10,396.00 | 0.68% | - |
| Jul 9, 2025 | 10,240.00 | 10,287.32 | 10,240.00 | 10,326.00 | 10,326.00 | 0.96% | 25 |
| Jul 8, 2025 | 10,228.00 | 10,228.00 | 10,228.00 | 10,228.00 | 10,228.00 | 1.27% | - |
| Jul 7, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.26% | - |
| Jul 4, 2025 | 10,130.00 | 10,130.00 | 10,086.64 | 10,126.00 | 10,126.00 | -0.23% | 398 |
| Jul 3, 2025 | 10,102.00 | 10,120.00 | 10,102.00 | 10,149.00 | 10,149.00 | 0.18% | 12 |
| Jul 2, 2025 | 10,131.00 | 10,131.00 | 10,131.00 | 10,131.00 | 10,131.00 | 0.24% | - |
| Jul 1, 2025 | 10,107.00 | 10,107.00 | 10,107.00 | 10,107.00 | 10,107.00 | -1.02% | - |
| Jun 30, 2025 | 10,242.00 | 10,246.00 | 10,242.00 | 10,211.00 | 10,211.00 | -0.15% | 1 |
| Jun 27, 2025 | 10,130.00 | 10,130.00 | 10,130.00 | 10,226.00 | 10,226.00 | 2.21% | - |