Xtrackers S&P ASX 200 UCITS ETF - DX2S.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.1	40.94	40.94	41.1	40.84	1,284
August 15, 2025	41.14	40.84	40.84	41.17	40.84	619
August 14, 2025	40.94	40.8	40.8	40.94	40.8	19
August 13, 2025	40.83	40.87	40.87	40.87	40.83	667
August 12, 2025	40.96	40.99	40.99	40.99	40.84	667
August 11, 2025	40.83	40.83	40.83	40.83	40.7	298
August 08, 2025	40.67	40.63	40.63	40.74	40.6	605
August 07, 2025	40.63	40.58	40.58	40.84	40.58	231
August 06, 2025	40.88	40.65	40.65	40.89	40.65	175
August 05, 2025	40.47	40.44	40.44	40.6	40.44	91
August 04, 2025	39.97	40.17	40.17	40.21	39.97	139
August 01, 2025	40.17	39.72	39.72	40.17	39.72	483
July 31, 2025	40.74	40.33	40.33	40.78	40.33	23
July 30, 2025	40.63	40.49	40.49	40.63	40.49	382
July 29, 2025	40.48	40.34	40.34	40.48	40.33	508
July 28, 2025	40.09	39.92	39.92	40.09	39.92	893
July 25, 2025	40.02	39.9	39.9	40.02	39.77	602
July 24, 2025	40.39	40.22	40.22	40.39	40.22	237
July 23, 2025	40.21	40.37	40.37	40.45	40.21	26
July 22, 2025	39.85	40.03	40.03	40.03	39.77	333
July 21, 2025	40.12	40.12	40.12	40.15	40.07	260
July 18, 2025	40.48	40.23	40.23	40.48	40.23	11,700
July 17, 2025	39.8	39.99	39.99	39.99	39.68	6,188
July 16, 2025	39.63	39.45	39.45	39.78	39.45	677
July 15, 2025	39.95	39.73	39.73	40.06	39.7	477
July 14, 2025	39.68	39.82	39.82	39.82	39.68	84
July 11, 2025	39.9	39.7	39.7	39.9	39.68	2,809
July 10, 2025	39.86	39.98	39.98	39.98	39.78	100
July 09, 2025	39.36	39.44	39.44	39.53	39.34	81
July 08, 2025	39.46	39.38	39.38	39.46	39.35	149
July 07, 2025	39.28	39.31	39.31	39.35	39.27	98
July 04, 2025	39.57	39.48	39.48	39.57	39.42	102
July 03, 2025	39.55	39.74	39.74	39.74	39.48	25
July 02, 2025	39.62	39.48	39.48	39.62	39.27	1,614
July 01, 2025	39.42	39.39	39.39	39.42	39.15	5,586
June 30, 2025	39.32	39.26	39.26	39.32	39.2	1,486
June 27, 2025	39.35	39.31	39.31	39.35	39.13	1,100
June 26, 2025	39.35	39.58	39.58	39.58	39.35	345
June 25, 2025	39.47	39.19	39.19	39.47	39.19	64
June 24, 2025	39.53	39.4	39.4	39.53	39.38	71
June 23, 2025	38.99	39.14	39.14	39.14	38.85	68
June 20, 2025	39.44	39.24	39.24	39.51	39.24	281
June 19, 2025	39.67	39.42	39.42	39.67	39.42	334
June 18, 2025	39.79	39.74	39.74	39.85	39.63	473
June 17, 2025	39.78	39.67	39.67	39.78	39.67	121
June 16, 2025	39.71	39.91	39.91	39.96	39.62	854
June 13, 2025	39.69	39.67	39.67	39.69	39.6	914
June 12, 2025	39.81	39.88	39.88	39.88	39.67	337
June 11, 2025	40.47	40.31	40.31	40.47	40.26	742
June 10, 2025	40.35	40.45	40.45	40.48	40.35	131
June 09, 2025	40.2	40.24	40.24	40.33	40.2	415
June 06, 2025	39.92	40.09	40.09	40.09	39.92	213
June 05, 2025	40.07	40.16	40.16	40.23	40.07	777
June 04, 2025	40.04	40.03	40.03	40.04	39.92	178
June 03, 2025	39.49	39.75	39.75	39.75	39.49	31
June 02, 2025	39.37	39.53	39.53	39.53	39.35	167
May 30, 2025	39.35	39.35	39.35	39.46	39.31	50
May 29, 2025	39.47	39.15	39.15	39.6	39.15	858
May 28, 2025	39.35	39.33	39.33	39.44	39.33	106
May 27, 2025	39.53	39.56	39.56	39.56	39.45	850

Xtrackers S&P ASX 200 UCITS ETF (DX2S.DE) XETRA