Xtrackers Euro Stoxx Quality Dividend UCITS ETF - DXSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	26.99	26.95	26.95	27.07	26.95	25,425
December 04, 2025	26.96	27.03	27.03	27.05	26.94	9,500
December 03, 2025	27.04	26.93	26.93	27.12	26.92	29,322
December 02, 2025	27.03	27.16	27.16	27.2	27.03	66,691
December 01, 2025	26.99	27.09	27.09	27.09	26.92	32,400
November 28, 2025	26.92	27	27	27	26.83	20,872
November 27, 2025	26.85	26.92	26.92	26.92	26.82	8,177
November 26, 2025	26.68	26.83	26.83	26.86	26.6	49,408
November 25, 2025	26.51	26.63	26.63	26.69	26.41	21,645
November 24, 2025	26.55	26.44	26.44	26.58	26.44	40,399
November 21, 2025	26.24	26.5	26.5	26.51	26.23	128,961
November 20, 2025	26.5	26.42	26.42	26.59	26.42	34,904
November 19, 2025	26.42	26.3	26.3	26.46	26.24	47,940
November 18, 2025	26.75	26.66	26.45	26.75	26.56	14,235
November 17, 2025	27.17	27.04	27.04	27.17	27	43,623
November 14, 2025	27.3	27.16	27.16	27.3	26.96	29,487
November 13, 2025	27.41	27.35	27.35	27.47	27.35	25,708
November 12, 2025	27.2	27.27	27.27	27.34	27.2	57,081
November 11, 2025	26.93	27.1	27.1	27.12	26.93	17,499
November 10, 2025	26.78	26.8	26.8	26.9	26.75	13,791
November 07, 2025	26.73	26.57	26.57	26.73	26.43	138,289
November 06, 2025	26.68	26.62	26.62	26.77	26.6	6,758
November 05, 2025	26.47	26.67	26.67	26.69	26.47	14,348
November 04, 2025	26.3	26.51	26.51	26.51	26.21	37,450
November 03, 2025	26.5	26.51	26.51	26.67	26.49	20,692
October 31, 2025	26.63	26.44	26.44	26.66	26.42	90,170
October 30, 2025	26.62	26.65	26.65	26.65	26.51	10,702
October 29, 2025	26.65	26.61	26.61	26.75	26.58	86,921
October 28, 2025	26.52	26.65	26.65	26.65	26.48	18,547
October 27, 2025	26.52	26.57	26.57	26.63	26.42	34,332
October 24, 2025	26.51	26.5	26.5	26.51	26.34	14,027
October 23, 2025	26.42	26.46	26.46	26.54	26.37	19,622
October 22, 2025	26.37	26.37	26.37	26.41	26.26	23,489
October 21, 2025	26.31	26.35	26.35	26.4	26.31	43,025
October 20, 2025	26.36	26.28	26.28	26.4	26.23	28,451
October 17, 2025	26.1	26.28	26.28	26.36	26	18,683
October 16, 2025	26.27	26.44	26.44	26.44	26.21	23,365
October 15, 2025	26.36	26.26	26.26	26.44	26.26	62,447
October 14, 2025	25.94	26.08	26.08	26.12	25.92	23,602
October 13, 2025	26.04	26.03	26.03	26.18	25.97	20,995
October 10, 2025	26.22	25.96	25.96	26.3	25.96	14,382
October 09, 2025	26.16	26.12	26.12	26.26	26.12	12,940
October 08, 2025	26.01	26.08	26.08	26.11	25.94	29,303
October 07, 2025	25.98	25.94	25.94	25.99	25.87	43,320
October 06, 2025	26.01	25.93	25.93	26.04	25.76	38,262
October 03, 2025	26.17	26.12	26.12	26.2	26.05	11,479
October 02, 2025	26.11	26.07	26.07	26.17	26.05	22,830
October 01, 2025	25.96	26.11	26.11	26.16	25.94	49,194
September 30, 2025	25.87	25.97	25.97	25.99	25.78	17,197
September 29, 2025	25.94	25.92	25.92	25.96	25.89	34,469
September 26, 2025	25.79	25.94	25.94	25.97	25.78	21,255
September 25, 2025	25.6	25.66	25.66	25.71	25.55	19,223
September 24, 2025	25.66	25.63	25.63	25.66	25.58	24,606
September 23, 2025	25.64	25.68	25.68	25.78	25.64	30,896
September 22, 2025	25.52	25.56	25.56	25.56	25.45	16,628
September 19, 2025	25.58	25.56	25.56	25.67	25.56	37,737
September 18, 2025	25.56	25.53	25.53	25.62	25.47	12,476
September 17, 2025	25.63	25.55	25.55	25.63	25.47	21,924
September 16, 2025	25.84	25.63	25.63	25.85	25.6	47,425
September 15, 2025	25.9	25.93	25.93	26.01	25.89	31,514

Xtrackers Euro Stoxx Quality Dividend UCITS ETF (DXSA.DE) XETRA