Xtrackers MSCI Europe ESG Screened UCITS ETF - DX2I.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	176.32	176.16	176.16	176.32	175.48	130
August 15, 2025	176.94	176.16	176.16	176.94	176.12	174
August 14, 2025	175.26	175.96	175.96	175.96	175.24	260
August 13, 2025	174.08	174.8	174.8	174.8	174.08	23
August 12, 2025	174.06	173.72	173.72	174.06	173.32	80
August 11, 2025	174.12	173.5	173.5	174.34	173.4	175
August 08, 2025	173.46	173.68	173.68	173.84	173.38	242
August 07, 2025	171.62	173.26	173.26	173.26	171.62	187
August 06, 2025	172.08	170.7	170.7	172.08	170.7	62
August 05, 2025	172	171.28	171.28	172	171.28	122
August 04, 2025	170.26	171.28	171.28	171.28	170.26	106
August 01, 2025	171.26	169.04	169.04	171.26	169	2,745
July 31, 2025	175.32	173.06	173.06	175.32	173.06	66
July 30, 2025	174.58	174.82	174.82	175.06	174.56	220
July 29, 2025	175.08	174.66	174.66	175.58	174.66	1,396
July 28, 2025	176.4	174.6	174.6	176.4	174.42	886
July 25, 2025	174.56	174.84	174.84	175.06	174.48	208
July 24, 2025	175.6	175.02	175.02	175.6	175.02	302
July 23, 2025	174.48	174.58	174.58	174.58	174.12	49
July 22, 2025	172.84	172.58	172.58	172.84	172.08	246
July 21, 2025	173.46	173.18	173.18	173.46	172.74	57
July 18, 2025	174.16	173.12	173.12	174.16	172.98	29
July 17, 2025	172.9	173.42	173.42	173.42	172.9	10
July 16, 2025	172.34	171.24	171.24	172.52	171.24	57
July 15, 2025	173.9	172.62	172.62	173.9	172.62	191
July 14, 2025	172.62	173.1	173.1	173.1	172.62	1,824
July 11, 2025	174.92	173.38	173.38	174.92	173.36	41
July 10, 2025	175.32	175.54	175.54	175.54	175.1	335
July 09, 2025	173.28	174.58	174.58	174.58	173.28	63
July 08, 2025	172.7	173.24	173.24	173.24	172	194
July 07, 2025	171.84	172.52	172.52	172.52	171.52	150
July 04, 2025	171.96	171.74	171.74	171.96	171.1	380
July 03, 2025	172.54	172.68	172.68	172.68	172.1	28
July 02, 2025	172.38	172.42	172.42	172.72	171.4	300
July 01, 2025	172.2	171.68	171.68	172.2	171.04	435
June 30, 2025	172.86	171.62	171.62	172.86	171.5	110
June 27, 2025	171.46	172.62	172.62	172.62	171.46	100
June 26, 2025	170.94	170.42	170.42	171.1	170.36	26
June 25, 2025	172.12	170.54	170.54	172.12	170.54	61
June 24, 2025	172.74	171.84	171.84	172.74	171.64	114
June 23, 2025	169.88	169.86	169.86	170.34	169.4	1,405
June 20, 2025	170.48	170.36	170.36	171.44	170.36	75
June 19, 2025	170.58	170.08	170.08	170.76	170.08	246
June 18, 2025	171.9	171.32	171.32	172.26	171.16	41
June 17, 2025	172.36	172.06	172.06	172.58	172.06	26
June 16, 2025	173.66	173.84	173.84	174.3	173.26	369
June 13, 2025	173.08	173.12	173.12	173.48	173.08	29
June 12, 2025	174.86	174.84	174.84	175.1	174.2	370
June 11, 2025	176.4	175.54	175.54	176.4	175.54	2,729
June 10, 2025	176.68	176.36	176.36	176.68	176.08	90
June 09, 2025	176.74	176.22	176.22	176.74	175.92	267
June 06, 2025	175.68	176.42	176.42	176.62	175.68	701
June 05, 2025	175.66	175.54	175.54	175.78	174.8	64
June 04, 2025	174.26	175.68	175.68	175.68	174.26	261
June 03, 2025	174.34	174.1	174.1	174.34	173.64	1,334
June 02, 2025	174.06	174	174	174.14	173.28	841
May 30, 2025	174.24	174.46	174.46	175.32	174.24	124
May 29, 2025	175.48	174.16	174.16	175.48	174.16	43
May 28, 2025	175.58	174.32	174.32	175.58	174.32	10
May 27, 2025	175.4	175.68	175.68	175.98	175.4	239

Xtrackers MSCI Europe ESG Screened UCITS ETF (DX2I.DE) XETRA