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
September 05, 2025	75.49	75.06	75.06	75.52	74.8	4,425
September 04, 2025	74.78	75.35	75.35	75.35	74.78	611
September 03, 2025	74.33	74.41	74.41	74.69	74.33	2,106
September 02, 2025	75.51	75.17	75.17	75.51	74.92	5,528
September 01, 2025	75.31	75.42	75.42	75.42	75.21	4,152
August 29, 2025	75.67	74.89	74.89	75.67	74.89	1,228
August 28, 2025	75.37	75.44	75.44	75.52	75.35	7,170
August 27, 2025	75.08	75.06	75.06	75.34	75.06	440
August 26, 2025	75.16	75.07	75.07	75.31	75.07	193
August 25, 2025	75.22	75.39	75.39	75.39	75.17	666
August 22, 2025	74.81	75.7	75.7	75.7	74.81	765
August 21, 2025	75.07	75.04	75.04	75.11	74.83	616
August 20, 2025	74.92	74.87	74.87	74.92	74.49	4,730
August 19, 2025	74.76	74.99	74.99	74.99	74.61	3,610
August 18, 2025	75.22	74.99	74.99	75.22	74.94	1,296
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

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