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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	226.3	226.2	226.2	227.1	225.95	813
September 04, 2025	223.35	225.4	225.4	226.05	223.15	404
September 03, 2025	222.1	222.65	222.65	222.75	221.45	1,160
September 02, 2025	222.8	221.15	221.15	223.05	221.15	933
September 01, 2025	223.75	223.2	223.2	224.4	223.2	1,395
August 29, 2025	224.65	223.85	223.85	224.75	223.75	1,436
August 28, 2025	225.7	224.65	224.65	225.7	224.4	1,293
August 27, 2025	224.5	225.45	225.45	225.75	224.5	535
August 26, 2025	223.6	224	224	224.75	223.6	646
August 25, 2025	224.55	224.5	224.5	225.5	224.45	999
August 22, 2025	223.5	225.4	225.4	225.9	223.5	608
August 21, 2025	224.85	224.25	224.25	224.85	223.25	114
August 20, 2025	223.4	225.35	225.35	225.35	223.4	578
August 19, 2025	225.3	227.7	224.39	227.7	225.3	49
August 18, 2025	224.75	225	221.73	225	224.05	1,829
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

Xtrackers SLI UCITS ETF (DXS0.DE) XETRA