Xtrackers SLI UCITS ETF - DXS0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	225.45	224.7	224.7	225.85	224.55	425
August 14, 2025	223.75	224.55	224.55	224.7	223.75	239
August 13, 2025	223.45	223.9	223.9	224	222.75	1,086
August 12, 2025	222.95	222.6	222.6	223.05	221.85	975
August 11, 2025	224.25	222.2	222.2	224.35	222.2	940
August 08, 2025	223.75	222.95	222.95	223.75	222.45	1,798
August 07, 2025	220.8	223.6	223.6	224.05	220.8	705
August 06, 2025	222.8	221.05	221.05	224.2	220.35	794
August 05, 2025	223.65	222.9	222.9	223.85	222.9	1,722
August 04, 2025	219.8	222.5	222.5	222.5	219.45	844
August 01, 2025	221.85	217.05	217.05	221.85	217.05	11,029
July 31, 2025	226.55	224.5	224.5	226.75	224.35	818
July 30, 2025	227.1	226.35	226.35	227.75	226.35	402
July 29, 2025	226.25	226.9	226.9	227.5	226	752
July 28, 2025	228.4	226.05	226.05	228.4	225.95	1,314
July 25, 2025	226.5	226.1	226.1	227.15	225.7	717
July 24, 2025	228.45	226.95	226.95	228.95	226.45	1,242
July 23, 2025	227.15	227.75	227.75	228.25	226.95	1,507
July 22, 2025	224.45	224.6	224.6	224.6	223.55	435
July 21, 2025	225.95	225.45	225.45	226.65	225.25	1,018
July 18, 2025	226.3	226.1	226.1	226.4	225.6	728
July 17, 2025	225.2	225.3	225.3	226	225.2	2,877
July 16, 2025	224.35	223.7	223.7	225.1	223.7	722
July 15, 2025	224.8	224.2	224.2	225.75	224.2	1,212
July 14, 2025	223.65	224.3	224.3	224.3	223.65	1,312
July 11, 2025	226.95	224.6	224.6	226.95	224.55	928
July 10, 2025	225.9	227.65	227.65	227.65	225.9	7,024
July 09, 2025	224.05	225	225	225.5	223.5	2,066
July 08, 2025	222.75	224	224	224	221.9	1,092
July 07, 2025	222.85	222.95	222.95	223.25	222.6	1,293
July 04, 2025	222.7	222.7	222.7	223.6	221.6	1,788
July 03, 2025	224.3	223.25	223.25	224.65	222.75	4,653
July 02, 2025	223.15	223.65	223.65	223.65	222.85	629
July 01, 2025	223	222.6	222.6	223	221.15	1,543
June 30, 2025	223.35	222.25	222.25	223.35	221.95	441
June 27, 2025	222.05	222.95	222.95	223	222.05	178
June 26, 2025	221.05	220.55	220.55	221.1	220	793
June 25, 2025	222.85	220.25	220.25	223.35	220.25	535
June 24, 2025	222	222.05	222.05	222.4	221	3,490
June 23, 2025	217.8	218.8	218.8	219.8	217.8	2,956
June 20, 2025	220.1	218.6	218.6	220.15	218.6	1,522
June 19, 2025	218.25	218.95	218.95	220.1	217.95	608
June 18, 2025	221.05	220	220	221.05	220	781
June 17, 2025	221.4	221.7	221.7	223.25	221.1	678
June 16, 2025	223.3	222.85	222.85	223.65	222.45	1,225
June 13, 2025	224.55	223.45	223.45	225.7	223.45	1,549
June 12, 2025	225.4	226.3	226.3	226.6	224.85	383
June 11, 2025	228.1	226.8	226.8	228.5	226.8	1,174
June 10, 2025	228.35	227.6	227.6	228.35	226.5	2,192
June 09, 2025	228.4	227.5	227.5	228.4	227.45	650
June 06, 2025	226.35	228.4	228.4	228.45	226.35	1,029
June 05, 2025	227.95	226.6	226.6	227.95	225.7	550
June 04, 2025	225.95	227.05	227.05	227.3	225.35	636
June 03, 2025	226.55	225.85	225.85	226.95	225	1,705
June 02, 2025	225.2	225.15	225.15	226	223.85	2,361
May 30, 2025	225.95	226.1	226.1	227.9	225.95	498
May 29, 2025	226	225	225	227.1	225	1,975
May 28, 2025	227.1	225.5	225.5	227.25	225.5	2,931
May 27, 2025	227.65	227.4	227.4	228	227.4	1,170
May 26, 2025	227.3	227.9	227.9	228	227.2	759

Xtrackers SLI UCITS ETF (DXS0.DE) XETRA