Xtrackers MSCI Europe Industrials Screened UCITS ETF (LON:XSNR)
London · Delayed Price · Currency is GBP · Price in GBX 18,412
+128 (0.70%)
At close: Sep 22, 2026
LON:XSNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18,412.00 | 18,412.00 | 18,412.00 | 18,412.00 | 18,412.00 | 0.70% | - |
| Sep 21, 2026 | 18,272.00 | 18,272.00 | 18,272.00 | 18,284.00 | 18,284.00 | 1.97% | 5 |
| Sep 18, 2026 | 18,170.00 | 18,170.00 | 18,170.00 | 17,931.00 | 17,931.00 | -1.47% | 14 |
| Sep 17, 2026 | 18,238.00 | 18,238.00 | 18,238.00 | 18,198.00 | 18,198.00 | 1.66% | 6 |
| Sep 16, 2026 | 17,780.00 | 17,826.00 | 17,776.00 | 17,900.00 | 17,900.00 | 1.33% | 178 |
| Sep 15, 2026 | 17,541.12 | 17,541.12 | 17,541.12 | 17,665.00 | 17,665.00 | 0.23% | 34 |
| Sep 14, 2026 | 17,820.00 | 17,820.00 | 17,820.00 | 17,625.00 | 17,625.00 | -2.50% | 40 |
| Sep 11, 2026 | 18,098.00 | 18,138.00 | 18,088.00 | 18,076.00 | 18,076.00 | 0.61% | 497 |
| Sep 10, 2026 | 18,016.00 | 18,016.00 | 18,016.00 | 17,967.00 | 17,967.00 | -0.73% | 159 |
| Sep 9, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.43% | - |
| Sep 8, 2026 | 18,366.00 | 18,366.00 | 18,366.00 | 18,551.00 | 18,551.00 | 0.61% | 191 |
| Sep 7, 2026 | 18,416.00 | 18,492.00 | 18,414.00 | 18,438.00 | 18,438.00 | 0.17% | 2,303 |
| Sep 4, 2026 | 18,334.00 | 18,334.00 | 18,334.00 | 18,406.00 | 18,406.00 | 0.45% | 304 |
| Sep 3, 2026 | 18,324.00 | 18,324.00 | 18,324.00 | 18,324.00 | 18,324.00 | 0.57% | - |
| Sep 2, 2026 | 18,203.57 | 18,203.57 | 18,203.57 | 18,220.00 | 18,220.00 | -0.48% | 13 |
| Sep 1, 2026 | 18,514.00 | 18,514.00 | 18,514.00 | 18,307.00 | 18,307.00 | -3.08% | 8 |
| Aug 28, 2026 | 18,990.00 | 18,996.47 | 18,978.00 | 18,888.00 | 18,888.00 | -0.16% | 62 |
| Aug 27, 2026 | 19,046.00 | 18,948.00 | 18,882.00 | 18,918.00 | 18,918.00 | -0.58% | 551 |
| Aug 26, 2026 | 19,166.00 | 19,166.00 | 19,142.00 | 19,028.00 | 19,028.00 | 0.44% | 132 |
| Aug 25, 2026 | 19,014.00 | 19,014.00 | 18,973.66 | 18,944.00 | 18,944.00 | 1.09% | 219 |
| Aug 24, 2026 | 18,790.00 | 18,790.00 | 18,730.00 | 18,739.00 | 18,739.00 | -0.43% | 785 |
| Aug 21, 2026 | 18,820.00 | 18,820.00 | 18,820.00 | 18,820.00 | 18,820.00 | 0.39% | - |
| Aug 20, 2026 | 18,746.00 | 18,746.00 | 18,746.00 | 18,747.00 | 18,747.00 | -0.53% | 2 |
| Aug 19, 2026 | 18,930.00 | 18,930.00 | 18,930.00 | 18,846.00 | 18,846.00 | 0.12% | 6 |
| Aug 18, 2026 | 18,824.00 | 18,824.00 | 18,824.00 | 18,824.00 | 18,824.00 | -2.01% | - |
| Aug 17, 2026 | 19,211.00 | 19,211.00 | 19,211.00 | 19,211.00 | 19,211.00 | -0.06% | - |
| Aug 14, 2026 | 19,222.00 | 19,222.00 | 19,222.00 | 19,222.00 | 19,222.00 | 0.30% | - |
| Aug 13, 2026 | 19,164.00 | 19,164.00 | 19,164.00 | 19,164.00 | 19,164.00 | -0.47% | - |
| Aug 12, 2026 | 19,254.00 | 19,254.00 | 19,254.00 | 19,254.00 | 19,254.00 | 0.71% | - |
| Aug 11, 2026 | 19,118.00 | 19,118.00 | 19,118.00 | 19,118.00 | 19,118.00 | 0.04% | - |
| Aug 10, 2026 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | -0.29% | - |
| Aug 7, 2026 | 19,252.12 | 19,252.12 | 19,252.12 | 19,165.00 | 19,165.00 | 0.43% | 192 |
| Aug 6, 2026 | 19,082.00 | 19,082.00 | 19,082.00 | 19,082.00 | 19,082.00 | -0.90% | - |
| Aug 5, 2026 | 19,256.00 | 19,256.00 | 19,234.00 | 19,256.00 | 19,256.00 | 0.50% | 65 |
| Aug 4, 2026 | 19,161.00 | 19,161.00 | 19,161.00 | 19,161.00 | 19,161.00 | 1.69% | - |
| Aug 3, 2026 | 18,824.00 | 18,824.00 | 18,785.24 | 18,842.00 | 18,842.00 | 1.37% | 688 |
| Jul 31, 2026 | 18,718.00 | 18,718.00 | 18,530.00 | 18,587.00 | 18,587.00 | 0.23% | 909 |
| Jul 30, 2026 | 18,545.00 | 18,545.00 | 18,545.00 | 18,545.00 | 18,545.00 | 1.97% | - |
| Jul 29, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,187.00 | 18,187.00 | -0.63% | 10 |
| Jul 28, 2026 | 18,302.00 | 18,302.00 | 18,302.00 | 18,302.00 | 18,302.00 | 0.04% | - |
| Jul 27, 2026 | 18,294.00 | 18,294.00 | 18,294.00 | 18,294.00 | 18,294.00 | 0.37% | - |
| Jul 24, 2026 | 18,172.00 | 18,172.00 | 18,172.00 | 18,227.00 | 18,227.00 | 1.24% | 17 |
| Jul 23, 2026 | 18,004.00 | 18,004.00 | 18,004.00 | 18,004.00 | 18,004.00 | -0.95% | - |
| Jul 22, 2026 | 18,164.00 | 18,164.00 | 18,159.19 | 18,177.00 | 18,177.00 | 0.55% | 28 |
| Jul 21, 2026 | 18,077.00 | 18,077.00 | 18,077.00 | 18,077.00 | 18,077.00 | 1.05% | - |
| Jul 20, 2026 | 17,952.00 | 17,952.00 | 17,952.00 | 17,889.00 | 17,889.00 | -0.12% | 2 |
| Jul 17, 2026 | 17,911.00 | 17,911.00 | 17,911.00 | 17,911.00 | 17,911.00 | -0.25% | - |
| Jul 16, 2026 | 18,116.00 | 18,116.00 | 18,116.00 | 17,956.00 | 17,956.00 | -0.75% | 1 |
| Jul 15, 2026 | 18,154.00 | 18,154.00 | 18,154.00 | 18,091.00 | 18,091.00 | -0.91% | 8 |
| Jul 14, 2026 | 18,257.00 | 18,257.00 | 18,257.00 | 18,257.00 | 18,257.00 | 0.85% | - |