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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	183.26	183.98	183.98	184.14	183.26	958
December 03, 2025	183.12	183.16	183.16	183.68	183.12	4,767
December 02, 2025	183.02	183.2	183.2	183.7	183.02	78
December 01, 2025	182.9	182.96	182.96	183.02	182.56	312
November 28, 2025	182.84	183.08	183.08	183.42	182.84	37
November 27, 2025	182.42	182.74	182.74	182.84	182.42	301
November 26, 2025	180.92	182.54	182.54	182.66	180.92	55
November 25, 2025	179.48	180.5	180.5	180.72	178.82	161
November 24, 2025	180.28	179	179	180.28	178.28	222
November 21, 2025	176.76	178.72	178.72	178.72	176.76	19
November 20, 2025	180.12	178.48	178.48	180.12	178.48	115
November 19, 2025	178.62	177.64	177.64	179.12	177.64	373
November 18, 2025	179.5	177.88	177.88	179.5	177.24	2,188
November 17, 2025	182.76	181.08	181.08	182.76	181.04	321
November 14, 2025	183.2	182.32	182.32	183.2	180.76	35
November 13, 2025	185.96	184.32	184.32	185.96	184.32	267
November 12, 2025	184.48	185.42	185.42	185.44	184.48	107
November 11, 2025	182.5	184.06	184.06	184.06	182.5	648
November 10, 2025	180.52	181.54	181.54	181.82	180.52	175
November 07, 2025	181.2	179.24	179.24	181.2	179.06	112
November 06, 2025	181.04	180.02	180.02	181.32	180.02	379
November 05, 2025	180.08	181.46	181.46	181.46	180.08	707
November 04, 2025	179.54	180.9	180.9	180.96	179.34	242
November 03, 2025	181.82	181.12	181.12	182.18	181.12	365
October 31, 2025	182.46	181.92	181.92	182.46	181.38	81
October 30, 2025	182.72	182.54	182.54	182.72	181.68	57
October 29, 2025	182.74	182.2	182.2	183.34	182.2	1,589
October 28, 2025	183.22	182.5	182.5	183.22	182.5	129
October 27, 2025	182.8	183.32	183.32	183.32	182.58	195
October 24, 2025	182.68	182.48	182.48	182.68	181.96	587
October 23, 2025	182.54	182.38	182.38	182.54	182	47
October 22, 2025	181.6	181.4	181.4	182.26	181.4	1,775
October 21, 2025	182.02	182.34	182.34	182.34	181.86	60
October 20, 2025	181.06	181.82	181.82	181.88	180.82	205
October 17, 2025	179.34	180.32	180.32	180.58	178.78	124
October 16, 2025	180.88	181.5	181.5	181.5	180.06	948
October 15, 2025	181.08	180.4	180.4	181.08	180.36	135
October 14, 2025	178.46	179.28	179.28	179.5	178.46	68
October 13, 2025	178.56	179.42	179.42	180.16	178.56	674
October 10, 2025	181.3	179.28	179.28	181.38	178.54	1,064
October 09, 2025	181.9	181.02	181.02	181.9	181.02	38
October 08, 2025	180.54	181.9	181.9	181.9	180.54	2,730
October 07, 2025	181.26	180.68	180.68	181.36	180.68	176
October 06, 2025	180.96	180.64	180.64	181.12	180.06	741
October 03, 2025	180.52	180.8	180.8	181	180.52	46
October 02, 2025	180.26	180.02	180.02	180.42	180.02	269
October 01, 2025	176.82	178.9	178.9	178.94	176.82	453
September 30, 2025	175.52	176.48	176.48	176.48	175.1	66
September 29, 2025	176.1	175.8	175.8	176.1	175.5	37
September 26, 2025	174.76	175.6	175.6	175.64	174.7	95
September 25, 2025	174.68	174.2	174.2	174.9	174.2	121
September 24, 2025	175.32	175.26	175.26	175.6	175	16
September 23, 2025	175.8	175.82	175.82	176.72	175.8	213
September 22, 2025	175.84	175.24	175.24	175.84	175.06	42
September 19, 2025	175.84	175.68	175.68	176.06	175.68	32
September 18, 2025	175.18	175.84	175.84	176.1	175.18	313
September 17, 2025	174.26	174.46	174.46	174.46	174.26	1
September 16, 2025	176.44	174.36	174.36	176.44	174.36	240
September 15, 2025	176.54	176.28	176.28	176.6	175.88	857
September 12, 2025	176.06	175.58	175.58	176.06	175.58	8

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