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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	40.78	41.11	41.11	41.11	40.64	1,000
October 13, 2025	40.98	41.21	41.21	41.21	40.98	738
October 10, 2025	41.61	40.92	40.92	41.73	40.92	1,359
October 09, 2025	41.81	41.97	41.97	41.97	41.81	3,139
October 08, 2025	41.54	41.92	41.92	41.92	41.54	687
October 07, 2025	41.55	41.61	41.61	41.74	41.5	1,718
October 06, 2025	41.79	41.83	41.83	41.84	41.79	264
October 03, 2025	41.58	41.83	41.83	41.88	41.58	855
October 02, 2025	41.45	41.3	41.3	41.5	41.22	334
October 01, 2025	40.8	41.13	41.13	41.29	40.76	2,498
September 30, 2025	40.77	40.86	40.86	40.86	40.76	3
September 29, 2025	40.83	40.85	40.85	40.85	40.8	640
September 26, 2025	40.4	40.51	40.51	40.51	40.4	0
September 25, 2025	40.46	40.28	40.28	40.46	40.28	13
September 24, 2025	40.38	40.35	40.35	40.41	40.35	110
September 23, 2025	40.6	40.67	40.67	40.79	40.6	636
September 22, 2025	40.66	40.53	40.53	40.66	40.5	301
September 19, 2025	40.47	40.64	40.64	40.69	40.47	619
September 18, 2025	40.46	40.57	40.57	40.67	40.46	564
September 17, 2025	40.77	40.68	40.68	40.81	40.68	845
September 16, 2025	41.25	40.84	40.84	41.25	40.84	385
September 15, 2025	41.35	41.29	41.29	41.35	41.26	463
September 12, 2025	41.3	41.03	41.03	41.3	41.03	863

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