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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.86	41.68	41.68	41.86	41.68	679
January 12, 2026	41.41	41.69	41.69	41.74	41.41	1,602
January 09, 2026	41.24	41.51	41.51	41.51	41.22	793
January 08, 2026	41.28	41.42	41.42	41.42	41.21	160
January 07, 2026	41.38	41.28	41.28	41.43	41.21	1,014
January 06, 2026	41.14	41.35	41.35	41.35	41.05	3,226
January 05, 2026	41.17	41.39	41.39	41.39	41.1	4,512
January 02, 2026	41.21	40.85	40.85	41.21	40.85	3,520
December 30, 2025	40.87	41.06	41.06	41.08	40.87	38
December 29, 2025	40.96	40.98	40.98	41.04	40.78	825
December 23, 2025	41.06	41.15	41.15	41.21	41.06	511
December 22, 2025	40.48	40.64	40.64	40.64	40.48	157
December 19, 2025	40.13	40.46	40.46	40.46	40.13	342
December 18, 2025	39.87	40.32	40.32	40.33	39.87	1,642
December 17, 2025	40.08	39.95	39.95	40.08	39.89	5,123
December 16, 2025	40.14	40.07	40.07	40.14	39.87	4,844
December 15, 2025	40.4	40.23	40.23	40.48	40.23	388
December 12, 2025	40.8	40.53	40.53	40.85	40.53	606
December 11, 2025	40.25	40.53	40.53	40.61	40.25	5,205
December 10, 2025	40.45	40.48	40.48	40.53	40.45	693
December 09, 2025	40.38	40.61	40.61	40.61	40.34	101
December 08, 2025	40.53	40.46	40.46	40.56	40.44	693
December 05, 2025	40.42	40.5	40.5	40.62	40.42	249
December 04, 2025	40.19	40.34	40.34	40.34	40.19	848
December 03, 2025	40	40.14	40.14	40.14	39.99	108
December 02, 2025	39.9	39.92	39.92	39.98	39.9	141
December 01, 2025	39.87	39.87	39.87	39.97	39.81	1,546
November 28, 2025	39.97	40.15	40.15	40.17	39.97	90
November 27, 2025	39.99	39.87	39.87	39.99	39.87	2
November 26, 2025	39.74	39.98	39.98	39.99	39.65	406
November 25, 2025	39.41	39.54	39.54	39.54	39.2	956
November 24, 2025	39.26	39.48	39.48	39.48	39.13	1,470
November 21, 2025	38.74	39.17	39.17	39.17	38.74	992
November 20, 2025	39.65	39.31	39.31	39.66	39.31	1,830
November 19, 2025	39.16	39.12	39.12	39.19	39.12	188
November 18, 2025	39.16	39.27	39.27	39.28	39.1	884
November 17, 2025	40.15	39.84	39.84	40.15	39.84	630
November 14, 2025	39.77	40.01	40.01	40.02	39.53	1,390
November 13, 2025	40.82	40.17	40.17	40.82	40.17	401
November 12, 2025	40.91	40.99	40.99	41.03	40.91	361
November 11, 2025	41.03	41.09	41.09	41.09	40.94	345
November 10, 2025	40.97	41.11	41.11	41.16	40.97	439
November 07, 2025	40.58	40.13	40.13	40.58	40.13	270
November 06, 2025	41.09	40.66	40.66	41.13	40.66	966
November 05, 2025	40.8	41.26	41.26	41.26	40.8	131
November 04, 2025	40.92	41.07	41.07	41.07	40.88	3,975
November 03, 2025	41.51	41.33	41.33	41.58	41.32	282
October 31, 2025	41.41	41.32	41.32	41.41	41.31	78
October 30, 2025	41.38	41.56	41.56	41.58	41.28	197
October 29, 2025	41.71	41.61	41.61	41.71	41.51	179
October 28, 2025	41.71	41.95	41.95	41.95	41.63	501
October 27, 2025	41.81	41.76	41.76	41.87	41.76	1,956
October 24, 2025	41.6	41.65	41.65	41.65	41.43	216
October 23, 2025	41.63	41.72	41.72	41.72	41.59	7,985
October 22, 2025	41.52	41.31	41.31	41.52	41.31	175
October 21, 2025	41.72	41.6	41.6	41.72	41.52	631
October 20, 2025	41.34	41.62	41.62	41.62	41.23	2,145
October 17, 2025	40.72	40.92	40.92	41.04	40.5	397
October 16, 2025	41.66	41.6	41.6	41.79	41.6	2,031
October 15, 2025	41.41	41.4	41.4	41.47	41.34	562

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