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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	193.52	193.44	193.44	193.56	193.36	2,781
January 13, 2026	193.24	193.12	193.12	193.46	192.64	237
January 12, 2026	193.3	194.62	194.62	194.62	192.6	69
January 09, 2026	191.84	193.14	193.14	193.18	191.84	125
January 08, 2026	191.74	191.18	191.18	191.74	190.9	527
January 07, 2026	192.66	191.72	191.72	192.66	191.28	396
January 06, 2026	191.38	191.94	191.94	192.54	191.16	1,496
January 05, 2026	190.22	190.88	190.88	190.88	189.46	1,769
January 02, 2026	189.22	189.12	189.12	189.82	188.46	790
December 30, 2025	187.26	188.18	188.18	188.2	187.14	14
December 29, 2025	186.64	187.2	187.2	187.34	186.64	790
December 23, 2025	186.98	186.86	186.86	187.22	186.32	81
December 22, 2025	187	186.24	186.24	187	186.06	579
December 19, 2025	185.96	186.56	186.56	186.6	185.62	47
December 18, 2025	184.12	185.78	185.78	185.78	184.12	71
December 17, 2025	184.38	184.34	184.34	185.04	184.34	115
December 16, 2025	185.3	184.38	184.38	185.3	184	983
December 15, 2025	184.92	184.98	184.98	185.24	184.92	495
December 12, 2025	185.06	183.6	183.6	185.1	183.6	80
December 11, 2025	183.12	185.62	185.62	185.62	183.12	127
December 10, 2025	182.6	183.46	183.46	183.46	182.6	524
December 09, 2025	184.02	183.34	183.34	184.02	183.18	143
December 08, 2025	184.14	183.72	183.72	184.14	183.58	191
December 05, 2025	184.14	183.96	183.96	184.78	183.96	450
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

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