Xtrackers MSCI Europe Health Care Screened UCITS ETF (LON:XSDR)
London · Delayed Price · Currency is GBP · Price in GBX 19,334
+57 (0.30%)
Sep 23, 2026, 2:43 PM GMT
LON:XSDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,264.00 | 19,334.00 | 19,262.00 | 19,334.00 | - | 0.30% | 8 |
| Sep 22, 2026 | 19,246.00 | 19,234.00 | 19,234.00 | 19,277.00 | 19,277.00 | 0.45% | 16 |
| Sep 21, 2026 | 19,194.00 | 19,194.00 | 19,072.00 | 19,190.00 | 19,190.00 | 0.78% | 62 |
| Sep 18, 2026 | 19,218.00 | 19,208.00 | 19,208.00 | 19,042.00 | 19,042.00 | -0.74% | 54 |
| Sep 17, 2026 | 19,108.00 | 19,200.00 | 18,951.70 | 19,183.00 | 19,183.00 | 1.22% | 262 |
| Sep 16, 2026 | 18,932.00 | 18,974.00 | 18,932.00 | 18,952.00 | 18,952.00 | 0.30% | - |
| Sep 15, 2026 | 19,042.00 | 19,042.00 | 18,843.83 | 18,896.00 | 18,896.00 | -0.59% | 122 |
| Sep 14, 2026 | 18,726.00 | 19,070.00 | 18,726.00 | 19,009.00 | 19,009.00 | 2.42% | - |
| Sep 11, 2026 | 18,766.00 | 18,766.00 | 18,633.56 | 18,559.00 | 18,559.00 | -0.71% | 296 |
| Sep 10, 2026 | 18,848.00 | 18,848.00 | 18,722.18 | 18,692.00 | 18,692.00 | -0.53% | 59 |
| Sep 9, 2026 | 18,888.00 | 18,888.00 | 18,792.00 | 18,792.00 | 18,792.00 | -0.86% | 181 |
| Sep 8, 2026 | 19,286.00 | 19,286.00 | 19,018.11 | 18,955.00 | 18,955.00 | -2.48% | 49 |
| Sep 7, 2026 | 19,446.00 | 19,478.00 | 19,382.00 | 19,437.00 | 19,437.00 | -1.15% | 97 |
| Sep 4, 2026 | 19,758.00 | 19,888.00 | 19,682.00 | 19,664.00 | 19,664.00 | -1.02% | 2 |
| Sep 3, 2026 | 19,900.00 | 20,095.00 | 19,820.00 | 19,867.00 | 19,867.00 | 0.37% | 76 |
| Sep 2, 2026 | 19,790.00 | 19,916.00 | 19,634.00 | 19,793.00 | 19,793.00 | 0.73% | - |
| Sep 1, 2026 | 19,538.00 | 19,680.00 | 19,520.00 | 19,650.00 | 19,650.00 | 0.15% | 506 |
| Aug 28, 2026 | 19,936.00 | 19,712.00 | 19,706.00 | 19,620.00 | 19,620.00 | -0.87% | 298 |
| Aug 27, 2026 | 19,938.00 | 19,938.00 | 19,789.77 | 19,793.00 | 19,793.00 | -0.99% | 101 |
| Aug 26, 2026 | 20,160.00 | 20,220.00 | 20,158.13 | 19,991.00 | 19,991.00 | -0.86% | 104 |
| Aug 25, 2026 | 20,000.00 | 20,090.00 | 19,926.00 | 20,165.00 | 20,165.00 | 1.34% | 73 |
| Aug 24, 2026 | 20,020.00 | 20,020.00 | 19,896.00 | 19,899.00 | 19,899.00 | -0.84% | 308 |
| Aug 21, 2026 | 19,837.96 | 20,095.00 | 19,771.59 | 20,067.50 | 20,067.50 | 0.55% | 53 |
| Aug 20, 2026 | 20,090.00 | 19,954.00 | 19,954.00 | 19,958.00 | 19,958.00 | -0.11% | 76 |
| Aug 19, 2026 | 19,754.00 | 19,980.00 | 19,676.00 | 19,980.00 | 19,980.00 | 1.75% | 136 |
| Aug 18, 2026 | 19,410.00 | 19,644.00 | 19,410.00 | 19,637.00 | 19,637.00 | 1.32% | 19 |
| Aug 17, 2026 | 19,312.00 | 19,384.00 | 19,312.00 | 19,382.00 | 19,382.00 | 0.84% | 279 |
| Aug 14, 2026 | 19,526.00 | 19,300.00 | 19,300.00 | 19,220.00 | 19,220.00 | -1.38% | 12 |
| Aug 13, 2026 | 19,528.00 | 19,524.00 | 19,522.00 | 19,489.00 | 19,489.00 | -0.02% | 207 |
| Aug 12, 2026 | 19,766.00 | 19,766.00 | 19,450.26 | 19,492.00 | 19,492.00 | -1.39% | 52 |
| Aug 11, 2026 | 19,886.00 | 19,953.60 | 19,802.00 | 19,766.00 | 19,766.00 | -0.56% | 70 |
| Aug 10, 2026 | 19,990.00 | 19,990.00 | 19,818.00 | 19,877.00 | 19,877.00 | 0.02% | 75 |
| Aug 7, 2026 | 20,000.00 | 20,000.00 | 19,796.00 | 19,873.00 | 19,873.00 | 1.25% | 479 |
| Aug 6, 2026 | 19,846.00 | 19,846.00 | 19,846.00 | 19,627.00 | 19,627.00 | 0.08% | 101 |
| Aug 5, 2026 | 19,558.00 | 19,558.00 | 19,538.88 | 19,612.00 | 19,612.00 | 0.72% | 10 |
| Aug 4, 2026 | 19,404.00 | 19,404.00 | 19,404.00 | 19,471.00 | 19,471.00 | 0.68% | 8 |
| Aug 3, 2026 | 19,566.00 | 19,596.00 | 19,502.00 | 19,340.00 | 19,340.00 | -1.60% | 446 |
| Jul 31, 2026 | 19,932.00 | 20,050.00 | 19,580.00 | 19,654.00 | 19,654.00 | -1.18% | 298 |
| Jul 30, 2026 | 20,190.00 | 20,240.00 | 19,950.00 | 19,888.00 | 19,888.00 | -2.32% | 2 |
| Jul 29, 2026 | 20,445.00 | 20,480.00 | 20,400.00 | 20,360.00 | 20,360.00 | -0.06% | 15 |
| Jul 28, 2026 | 19,942.00 | 20,402.52 | 19,942.00 | 20,372.50 | 20,372.50 | 1.46% | 675 |
| Jul 27, 2026 | 20,075.00 | 20,075.00 | 19,948.00 | 20,080.00 | 20,080.00 | 1.59% | 222 |
| Jul 24, 2026 | 19,642.00 | 19,642.00 | 19,642.00 | 19,766.00 | 19,766.00 | 0.52% | - |
| Jul 23, 2026 | 19,484.00 | 19,484.00 | 19,292.00 | 19,663.00 | 19,663.00 | 0.91% | 386 |
| Jul 22, 2026 | 19,414.00 | 19,582.00 | 19,414.00 | 19,486.00 | 19,486.00 | -0.09% | 17 |
| Jul 21, 2026 | 19,396.00 | 19,624.00 | 19,234.00 | 19,504.00 | 19,504.00 | 0.35% | 114 |
| Jul 20, 2026 | 19,488.00 | 19,568.00 | 19,488.00 | 19,436.00 | 19,436.00 | -0.85% | 8 |
| Jul 17, 2026 | 19,616.00 | 19,650.00 | 19,464.00 | 19,603.00 | 19,603.00 | 0.51% | 2 |
| Jul 16, 2026 | 19,342.00 | 19,452.71 | 19,330.00 | 19,504.00 | 19,504.00 | 0.46% | 331 |
| Jul 15, 2026 | 19,332.00 | 19,332.00 | 19,250.00 | 19,414.00 | 19,414.00 | 0.46% | - |