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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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