Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF - DXS6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	75.35	74.97	74.97	75.35	74.95	3,853
August 14, 2025	75.22	75.09	75.09	75.42	75.07	5,627
August 13, 2025	74.94	75.34	75.34	75.39	74.94	101
August 12, 2025	74.7	75.3	75.3	75.3	74.55	1,885
August 11, 2025	74.5	74.79	74.79	74.79	74.3	173
August 08, 2025	74.16	74.38	74.38	74.46	74.16	765
August 07, 2025	74.42	74.39	74.39	74.7	74.33	3,589
August 06, 2025	74.62	74.33	74.33	74.66	74.1	4,036
August 05, 2025	74.14	74	74	74.19	73.86	1,669
August 04, 2025	73.12	73.17	73.17	73.5	73.12	4,698
August 01, 2025	73.69	72.83	72.83	73.69	72.48	3,931
July 31, 2025	74.6	74.68	74.68	74.77	74.12	1,008
July 30, 2025	74.53	74.65	74.65	74.66	74.45	1,755
July 29, 2025	74.56	74.58	74.58	74.68	74.52	1,117
July 28, 2025	73.71	73.77	73.77	73.82	73.7	1,943
July 25, 2025	73.22	73.21	73.21	73.22	72.94	1,432
July 24, 2025	73.94	73.7	73.7	73.94	73.63	503
July 23, 2025	73.52	73.76	73.76	73.76	73.46	4,180
July 22, 2025	72.82	72.88	72.88	72.95	72.7	150
July 21, 2025	73.54	73.51	73.51	73.59	73.17	2,086
July 18, 2025	74.05	74.26	74.26	74.26	73.64	10,702
July 17, 2025	72.87	73.41	73.41	73.41	72.82	7,187
July 16, 2025	72.64	72.75	72.75	72.89	72.53	1,147
July 15, 2025	72.92	72.88	72.88	73.13	72.86	3,938
July 14, 2025	72.39	73.15	73.15	73.15	72.39	775
July 11, 2025	72.85	73.05	73.05	73.05	72.45	28,788
July 10, 2025	72.35	72.96	72.96	72.96	72.13	3,387
July 09, 2025	71.84	72.58	72.58	72.58	71.84	1,273
July 08, 2025	72.11	72.47	72.47	72.47	71.97	281
July 07, 2025	71.7	71.44	71.44	71.97	71.44	183
July 04, 2025	72.09	72.33	72.33	72.33	72	2,440
July 03, 2025	72.33	73.18	73.18	73.18	72.22	2,333
July 02, 2025	72.66	72.76	72.76	72.76	72.27	2,473
July 01, 2025	72.65	72.24	72.24	72.65	72.08	7,816
June 30, 2025	72.27	72.75	72.75	72.75	72.09	6,397
June 27, 2025	72.41	72.84	72.84	72.84	72.11	23,915
June 26, 2025	72.55	72.4	72.4	72.72	72.4	4,353
June 25, 2025	72.87	72.43	72.43	73.06	72.43	2,893
June 24, 2025	72.54	72.62	72.62	72.81	72.51	1,142
June 23, 2025	71.76	72.36	72.36	72.36	71.6	485
June 20, 2025	72.22	72.36	72.36	72.36	71.91	1,453
June 19, 2025	72.49	71.79	71.79	72.49	71.79	700
June 18, 2025	72.82	73.12	73.12	73.12	72.51	2,708
June 17, 2025	72.84	72.95	72.95	73.04	72.74	2,585
June 16, 2025	72.7	72.6	72.6	73.13	72.6	1,673
June 13, 2025	72.65	72.88	72.88	72.99	72.65	3,356
June 12, 2025	72.92	73.29	73.29	73.29	72.7	5,999
June 11, 2025	74.25	74.21	74.21	74.25	73.76	3,375
June 10, 2025	74.11	74.54	74.54	74.54	74.11	347
June 09, 2025	73.89	73.93	73.93	74.03	73.88	4,278
June 06, 2025	73.44	74.11	74.11	74.11	73.44	223
June 05, 2025	73.66	74.05	74.05	74.05	73.63	595
June 04, 2025	73.4	73.87	73.87	73.87	73.32	11,549
June 03, 2025	72.65	72.65	72.65	73.1	72.65	2,007
June 02, 2025	72.26	72.89	72.89	72.89	72	4,046
May 30, 2025	72.29	72.4	72.4	72.51	72.05	6,795
May 29, 2025	72.62	71.82	71.82	72.62	71.82	953
May 28, 2025	72.32	72.52	72.52	72.52	71.98	521
May 27, 2025	72.35	72.91	72.91	72.91	72.22	1,217
May 26, 2025	72.07	71.63	71.63	72.24	71.63	125

Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF (DXS6.DE) XETRA