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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	40.94	41.2	41.2	41.2	40.87	308
September 10, 2025	40.87	40.89	40.89	41	40.87	264
September 09, 2025	40.64	40.68	40.68	40.72	40.6	190
September 08, 2025	40.83	40.7	40.7	40.83	40.7	181
September 05, 2025	40.74	40.49	40.49	40.74	40.42	89
September 04, 2025	40.49	40.6	40.6	40.6	40.49	1,051
September 03, 2025	40.17	40.31	40.31	40.37	40.13	553
September 02, 2025	40.74	40.38	40.38	40.74	40.38	692
September 01, 2025	40.74	40.84	40.84	40.84	40.74	200
August 29, 2025	41.02	40.81	40.81	41.02	40.81	20
August 28, 2025	41.08	40.92	40.92	41.09	40.9	1,215
August 27, 2025	40.88	40.9	40.9	40.92	40.85	460
August 26, 2025	40.61	40.72	40.72	40.72	40.56	838
August 25, 2025	40.66	40.67	40.67	40.69	40.63	427
August 22, 2025	40.5	40.89	40.89	40.94	40.5	234
August 21, 2025	40.63	40.64	40.64	40.64	40.42	320
August 20, 2025	40.37	40.18	40.18	40.37	40.14	277
August 19, 2025	40.91	40.74	40.22	40.93	40.74	1,811
August 18, 2025	41.1	40.94	40.94	41.1	40.84	1,284

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