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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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