Xtrackers MSCI Europe Information Technology Screened UCITS ETF (LON:XS8R)
London · Delayed Price · Currency is GBP · Price in GBX 8,126.00
+101.00 (1.26%)
At close: Sep 22, 2026
LON:XS8R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,065.00 | 8,116.50 | 8,065.00 | 8,126.00 | 8,126.00 | 1.26% | 58 |
| Sep 21, 2026 | 8,030.00 | 8,037.00 | 8,030.00 | 8,025.00 | 8,025.00 | 2.35% | - |
| Sep 18, 2026 | 7,904.00 | 7,901.00 | 7,901.00 | 7,841.00 | 7,841.00 | 0.20% | 1 |
| Sep 17, 2026 | 7,809.00 | 7,883.00 | 7,791.16 | 7,825.50 | 7,825.50 | 1.37% | 44 |
| Sep 16, 2026 | 7,772.00 | 7,772.00 | 7,687.06 | 7,719.50 | 7,719.50 | 1.24% | 61 |
| Sep 15, 2026 | 7,658.00 | 7,688.00 | 7,688.00 | 7,625.00 | 7,625.00 | -0.27% | 169 |
| Sep 14, 2026 | 7,781.00 | 7,781.00 | 7,658.42 | 7,645.50 | 7,645.50 | -3.87% | 130 |
| Sep 11, 2026 | 7,847.00 | 7,872.00 | 7,836.00 | 7,953.00 | 7,953.00 | 1.07% | 1,200 |
| Sep 10, 2026 | 7,809.00 | 7,981.00 | 7,809.00 | 7,869.00 | 7,869.00 | -1.50% | 8 |
| Sep 9, 2026 | 8,149.00 | 8,149.00 | 8,119.00 | 7,989.00 | 7,989.00 | -1.22% | 36 |
| Sep 8, 2026 | 8,117.00 | 8,117.00 | 8,025.53 | 8,088.00 | 8,088.00 | -0.08% | 112 |
| Sep 7, 2026 | 8,044.00 | 8,044.00 | 7,994.60 | 8,094.50 | 8,094.50 | 1.79% | 25 |
| Sep 4, 2026 | 7,831.00 | 7,831.00 | 7,831.00 | 7,952.00 | 7,952.00 | 2.02% | - |
| Sep 3, 2026 | 7,860.00 | 7,860.00 | 7,857.00 | 7,794.50 | 7,794.50 | 0.23% | 1 |
| Sep 2, 2026 | 7,770.00 | 7,730.00 | 7,730.00 | 7,776.50 | 7,776.50 | 0.21% | 172 |
| Sep 1, 2026 | 7,902.00 | 7,917.00 | 7,810.00 | 7,760.50 | 7,760.50 | -3.55% | 1,191 |
| Aug 28, 2026 | 8,067.00 | 8,067.00 | 8,041.00 | 8,046.00 | 8,046.00 | 0.09% | - |
| Aug 27, 2026 | 8,087.00 | 8,087.00 | 8,035.71 | 8,038.50 | 8,038.50 | 1.91% | 15 |
| Aug 26, 2026 | 7,920.00 | 7,920.00 | 7,920.00 | 7,888.00 | 7,888.00 | -0.92% | - |
| Aug 25, 2026 | 7,967.00 | 8,009.00 | 7,949.00 | 7,961.00 | 7,961.00 | 0.78% | 386 |
| Aug 24, 2026 | 7,950.00 | 7,950.00 | 7,899.00 | 7,899.00 | 7,899.00 | -1.39% | 4 |
| Aug 21, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 8,010.00 | 8,010.00 | 0.55% | - |
| Aug 20, 2026 | 8,033.00 | 8,033.00 | 8,033.00 | 7,966.50 | 7,966.50 | -0.70% | 310 |
| Aug 19, 2026 | 8,154.00 | 8,154.00 | 8,154.00 | 8,023.00 | 8,023.00 | -1.49% | 52 |
| Aug 18, 2026 | 8,366.00 | 8,348.00 | 8,348.00 | 8,144.00 | 8,144.00 | -3.64% | 329 |
| Aug 17, 2026 | 8,472.00 | 8,490.00 | 8,472.00 | 8,451.50 | 8,451.50 | 1.31% | - |
| Aug 14, 2026 | 8,408.00 | 8,405.00 | 8,405.00 | 8,342.00 | 8,342.00 | 0.07% | 41 |
| Aug 13, 2026 | 8,308.00 | 8,336.00 | 8,269.00 | 8,336.00 | 8,336.00 | 1.17% | 14 |
| Aug 12, 2026 | 8,257.00 | 8,257.00 | 8,257.00 | 8,240.00 | 8,240.00 | 1.59% | - |
| Aug 11, 2026 | 8,043.00 | 8,139.00 | 7,998.00 | 8,111.00 | 8,111.00 | 1.18% | 245 |
| Aug 10, 2026 | 8,102.00 | 8,116.00 | 8,065.00 | 8,016.50 | 8,016.50 | 0.38% | 155 |
| Aug 7, 2026 | 7,930.00 | 8,016.00 | 7,930.00 | 7,986.50 | 7,986.50 | 0.80% | 12 |
| Aug 6, 2026 | 7,876.00 | 7,876.00 | 7,865.00 | 7,923.50 | 7,923.50 | 0.49% | - |
| Aug 5, 2026 | 8,053.00 | 8,053.00 | 8,053.00 | 7,884.50 | 7,884.50 | -0.55% | - |
| Aug 4, 2026 | 7,928.00 | 7,928.00 | 7,777.00 | 7,928.00 | 7,928.00 | 3.25% | 24 |
| Aug 3, 2026 | 7,637.00 | 7,687.00 | 7,511.00 | 7,678.50 | 7,678.50 | 1.95% | 1,268 |
| Jul 31, 2026 | 7,512.00 | 7,665.00 | 7,512.00 | 7,532.00 | 7,532.00 | 0.45% | 14 |
| Jul 30, 2026 | 7,289.00 | 7,498.00 | 7,289.00 | 7,498.00 | 7,498.00 | 3.27% | 16 |
| Jul 29, 2026 | 7,317.00 | 7,321.00 | 7,265.00 | 7,260.50 | 7,260.50 | -1.31% | 86 |
| Jul 28, 2026 | 7,319.00 | 7,411.00 | 7,317.00 | 7,357.00 | 7,357.00 | -0.93% | 11 |
| Jul 27, 2026 | 7,682.00 | 7,780.00 | 7,488.00 | 7,426.00 | 7,426.00 | -2.61% | 3,891 |
| Jul 24, 2026 | 7,566.00 | 7,567.00 | 7,566.00 | 7,625.00 | 7,625.00 | 0.71% | - |
| Jul 23, 2026 | 7,820.00 | 7,820.00 | 7,661.00 | 7,571.00 | 7,571.00 | -3.07% | 2,232 |
| Jul 22, 2026 | 7,701.00 | 7,745.00 | 7,700.00 | 7,810.50 | 7,810.50 | -0.01% | 390 |
| Jul 21, 2026 | 7,649.00 | 7,701.00 | 7,649.00 | 7,811.50 | 7,811.50 | 3.58% | 310 |
| Jul 20, 2026 | 7,574.00 | 7,585.00 | 7,568.00 | 7,541.50 | 7,541.50 | 0.37% | 624 |
| Jul 17, 2026 | 7,446.00 | 7,514.00 | 7,438.00 | 7,514.00 | 7,514.00 | -2.16% | 4 |
| Jul 16, 2026 | 7,839.00 | 7,839.00 | 7,659.90 | 7,680.00 | 7,680.00 | -0.76% | 1,124 |
| Jul 15, 2026 | 7,944.00 | 8,091.00 | 7,760.00 | 7,738.50 | 7,738.50 | -2.18% | 1,107 |
| Jul 14, 2026 | 7,801.00 | 7,909.00 | 7,798.29 | 7,911.00 | 7,911.00 | -0.57% | 1,050 |