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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	175.58	175.84	175.84	176	175.56	41
September 10, 2025	175.94	175.22	175.22	176.28	175.04	110
September 09, 2025	175.78	175.52	175.52	175.8	175.32	166
September 08, 2025	175.72	175.46	175.46	175.72	174.88	450
September 05, 2025	175.1	174.7	174.7	175.26	174.58	80
September 04, 2025	173.82	174.76	174.76	174.76	173.82	19
September 03, 2025	173.04	173.58	173.58	173.96	172.6	101
September 02, 2025	175.12	172.32	172.32	175.12	172.32	183
September 01, 2025	175.48	175.12	175.12	175.48	174.88	515
August 29, 2025	175.62	174.62	174.62	175.62	174.62	138
August 28, 2025	176.64	175.88	175.88	176.64	175.88	69
August 27, 2025	176.3	176.26	176.26	176.54	176.2	66
August 26, 2025	176.42	176.04	176.04	176.64	176.04	570
August 25, 2025	178.24	177.5	177.5	178.38	177.5	217
August 22, 2025	177.24	178.64	178.64	178.7	177.24	564
August 21, 2025	177.5	177.78	177.78	177.78	177.08	63
August 20, 2025	177.3	177.94	177.94	178.12	177.3	277
August 19, 2025	176.62	177.66	177.66	177.8	176.62	96
August 18, 2025	176.32	176.16	176.16	176.32	175.48	130

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