Xtrackers MSCI Europe Communication Services Screened UCITS ETF (LON:XSKR)
London · Delayed Price · Currency is GBP · Price in GBX 7,536.00
-87.00 (-1.14%)
At close: Sep 22, 2026
LON:XSKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,570.80 | 7,570.80 | 7,543.63 | 7,536.00 | 7,536.00 | -1.14% | 197 |
| Sep 21, 2026 | 7,641.35 | 7,652.00 | 7,589.84 | 7,623.00 | 7,623.00 | 0.32% | 195 |
| Sep 18, 2026 | 7,784.00 | 7,784.00 | 7,588.72 | 7,599.00 | 7,599.00 | -3.56% | 852 |
| Sep 17, 2026 | 7,879.50 | 7,879.50 | 7,879.50 | 7,879.50 | 7,879.50 | -0.54% | - |
| Sep 16, 2026 | 7,922.50 | 7,922.50 | 7,922.50 | 7,922.50 | 7,922.50 | 0.37% | - |
| Sep 15, 2026 | 7,893.00 | 7,893.00 | 7,893.00 | 7,893.00 | 7,893.00 | 0.22% | - |
| Sep 14, 2026 | 7,856.00 | 7,856.00 | 7,812.80 | 7,876.00 | 7,876.00 | 1.54% | 67 |
| Sep 11, 2026 | 7,756.50 | 7,756.50 | 7,756.50 | 7,756.50 | 7,756.50 | 0.84% | - |
| Sep 10, 2026 | 7,694.00 | 7,696.00 | 7,641.40 | 7,692.00 | 7,692.00 | 0.62% | 390 |
| Sep 9, 2026 | 7,691.24 | 7,692.20 | 7,651.10 | 7,644.50 | 7,644.50 | -1.07% | 160 |
| Sep 8, 2026 | 7,752.19 | 7,771.64 | 7,752.19 | 7,727.00 | 7,727.00 | 0.02% | 96 |
| Sep 7, 2026 | 7,745.22 | 7,744.00 | 7,744.00 | 7,725.50 | 7,725.50 | -0.68% | 242 |
| Sep 4, 2026 | 7,829.00 | 7,843.68 | 7,769.14 | 7,778.50 | 7,778.50 | -1.16% | 127 |
| Sep 3, 2026 | 7,814.74 | 7,814.74 | 7,814.74 | 7,869.50 | 7,869.50 | 1.18% | 192 |
| Sep 2, 2026 | 7,686.21 | 7,753.65 | 7,668.52 | 7,778.00 | 7,778.00 | 0.95% | 192 |
| Sep 1, 2026 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | -0.74% | - |
| Aug 28, 2026 | 7,696.00 | 7,754.00 | 7,696.00 | 7,762.50 | 7,762.50 | 1.03% | 1,289 |
| Aug 27, 2026 | 7,774.62 | 7,774.62 | 7,649.62 | 7,683.50 | 7,683.50 | -1.64% | 256 |
| Aug 26, 2026 | 7,845.52 | 7,845.52 | 7,828.17 | 7,812.00 | 7,812.00 | -0.36% | 62 |
| Aug 25, 2026 | 7,840.50 | 7,840.50 | 7,840.50 | 7,840.50 | 7,840.50 | 0.86% | - |
| Aug 24, 2026 | 7,744.13 | 7,744.13 | 7,744.13 | 7,773.50 | 7,773.50 | 0.17% | 32 |
| Aug 21, 2026 | 7,751.37 | 7,751.37 | 7,751.37 | 7,760.00 | 7,760.00 | 0.15% | 32 |
| Aug 20, 2026 | 7,783.22 | 7,783.22 | 7,750.00 | 7,748.00 | 7,748.00 | -0.71% | 256 |
| Aug 19, 2026 | 7,703.13 | 7,795.00 | 7,795.00 | 7,803.50 | 7,803.50 | 0.95% | 348 |
| Aug 18, 2026 | 7,677.79 | 7,745.56 | 7,677.79 | 7,730.00 | 7,730.00 | 0.99% | 257 |
| Aug 17, 2026 | 7,729.63 | 7,729.63 | 7,708.75 | 7,654.50 | 7,654.50 | -1.17% | 64 |
| Aug 14, 2026 | 7,707.56 | 7,757.72 | 7,707.56 | 7,745.00 | 7,745.00 | 1.41% | 224 |
| Aug 13, 2026 | 7,630.60 | 7,630.60 | 7,630.60 | 7,637.00 | 7,637.00 | 0.67% | 65 |
| Aug 12, 2026 | 7,586.00 | 7,586.00 | 7,586.00 | 7,586.00 | 7,586.00 | -0.69% | - |
| Aug 11, 2026 | 7,638.50 | 7,638.50 | 7,638.50 | 7,638.50 | 7,638.50 | 0.43% | - |
| Aug 10, 2026 | 7,605.50 | 7,605.50 | 7,605.50 | 7,605.50 | 7,605.50 | -1.43% | - |
| Aug 7, 2026 | 7,716.00 | 7,716.00 | 7,716.00 | 7,716.00 | 7,716.00 | 0.23% | - |
| Aug 6, 2026 | 7,569.00 | 7,683.00 | 7,569.00 | 7,698.00 | 7,698.00 | 2.71% | 606 |
| Aug 5, 2026 | 7,498.00 | 7,498.00 | 7,498.00 | 7,495.00 | 7,495.00 | -1.01% | 210 |
| Aug 4, 2026 | 7,576.00 | 7,576.00 | 7,522.00 | 7,571.50 | 7,571.50 | -0.54% | 1,805 |
| Aug 3, 2026 | 7,518.00 | 7,518.00 | 7,518.00 | 7,612.50 | 7,612.50 | 1.24% | 191 |
| Jul 31, 2026 | 7,519.50 | 7,519.50 | 7,519.50 | 7,519.50 | 7,519.50 | -2.30% | - |
| Jul 30, 2026 | 7,696.50 | 7,696.50 | 7,696.50 | 7,696.50 | 7,696.50 | -1.31% | - |
| Jul 29, 2026 | 7,740.00 | 7,740.00 | 7,740.00 | 7,798.50 | 7,798.50 | -0.09% | 43 |
| Jul 28, 2026 | 7,725.00 | 7,783.00 | 7,725.00 | 7,805.50 | 7,805.50 | 2.41% | 836 |
| Jul 27, 2026 | 7,495.00 | 7,504.00 | 7,494.00 | 7,621.50 | 7,621.50 | 2.67% | 2,142 |
| Jul 24, 2026 | 7,423.00 | 7,423.00 | 7,423.00 | 7,423.00 | 7,423.00 | 0.73% | - |
| Jul 23, 2026 | 7,386.00 | 7,413.00 | 7,386.00 | 7,369.00 | 7,369.00 | -1.60% | 97 |
| Jul 22, 2026 | 7,534.00 | 7,534.00 | 7,504.33 | 7,489.00 | 7,489.00 | 0.78% | 1,537 |
| Jul 21, 2026 | 7,431.00 | 7,431.00 | 7,431.00 | 7,431.00 | 7,431.00 | -1.02% | - |
| Jul 20, 2026 | 7,461.00 | 7,467.42 | 7,426.00 | 7,507.50 | 7,507.50 | 0.23% | 1,284 |
| Jul 17, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.85% | - |
| Jul 16, 2026 | 7,427.00 | 7,427.00 | 7,427.00 | 7,427.00 | 7,427.00 | -0.54% | - |
| Jul 15, 2026 | 7,467.50 | 7,467.50 | 7,467.50 | 7,467.50 | 7,467.50 | -0.92% | - |
| Jul 14, 2026 | 7,536.50 | 7,536.50 | 7,536.50 | 7,536.50 | 7,536.50 | 0.16% | - |