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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.28	44.36	44.36	44.43	44.23	1,289
February 19, 2026	44.29	44.16	44.16	44.29	44.02	6,146
February 18, 2026	43.87	44.21	44.21	44.21	43.81	2,041
February 17, 2026	44.22	44.24	43.64	44.24	43.95	566
February 16, 2026	44.06	44.08	43.48	44.16	44	106
February 13, 2026	43.77	43.97	43.37	43.97	43.56	1,387
February 12, 2026	44.69	44.14	43.54	44.71	44.14	530
February 11, 2026	44.21	44.47	43.87	44.68	44.21	3,117
February 10, 2026	43.44	43.55	43.55	43.6	43.44	1,049
February 09, 2026	43.49	43.66	43.66	43.66	43.16	727
February 06, 2026	42.28	42.81	42.81	42.87	42.28	866
February 05, 2026	43.44	43.18	43.18	43.45	42.83	821
February 04, 2026	43.87	43.58	43.58	43.91	43.34	6,939
February 03, 2026	43.48	43.32	43.32	43.5	43.23	859
February 02, 2026	42.38	43.13	43.13	43.13	42.38	37,112
January 30, 2026	42.87	42.89	42.89	43.19	42.86	414
January 29, 2026	43.55	43.18	43.18	43.58	43.18	887
January 28, 2026	43.13	43.17	43.17	43.18	43.09	1,232
January 27, 2026	43.03	43.08	43.08	43.08	42.95	843
January 26, 2026	42.9	42.97	42.97	43.06	42.9	122
January 23, 2026	42.57	42.72	42.72	42.72	42.57	409
January 22, 2026	42.43	42.46	42.46	42.5	42.38	31
January 21, 2026	41.71	41.96	41.96	41.96	41.6	350
January 20, 2026	41.84	41.69	41.69	41.84	41.45	528
January 19, 2026	42.1	42.03	42.03	42.11	42	594
January 16, 2026	42.39	42.33	42.33	42.4	42.2	1,821
January 15, 2026	41.97	42.24	42.24	42.24	41.97	1,923
January 14, 2026	41.86	41.78	41.78	41.86	41.69	205
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

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