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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.7	25.54	25.54	25.7	25.49	87,505
September 04, 2025	25.53	25.62	25.62	25.7	25.51	31,215
September 03, 2025	25.47	25.45	25.45	25.47	25.35	67,873
September 02, 2025	25.73	25.4	25.4	25.73	25.39	42,968
September 01, 2025	25.78	25.71	25.71	25.79	25.67	49,585
August 29, 2025	25.82	25.73	25.73	25.84	25.67	30,544
August 28, 2025	25.98	25.84	25.84	26.03	25.76	24,066
August 27, 2025	26.01	25.88	25.88	26.01	25.8	42,952
August 26, 2025	26	25.93	25.93	26.04	25.86	58,003
August 25, 2025	26.54	26.28	26.28	26.54	26.28	23,353
August 22, 2025	26.55	26.64	26.64	26.75	26.53	11,292
August 21, 2025	26.54	26.53	26.53	26.55	26.43	15,147
August 20, 2025	26.43	26.55	26.55	26.58	26.4	27,709
August 19, 2025	27.15	27.35	26.43	27.38	27.15	27,454
August 18, 2025	27.24	27.1	26.19	27.24	27.04	51,315
August 15, 2025	27.34	27.27	27.27	27.34	27.25	29,799
August 14, 2025	27.04	27.17	27.17	27.17	27.03	11,898
August 13, 2025	26.86	26.99	26.99	26.99	26.86	68,875
August 12, 2025	26.85	26.8	26.8	26.9	26.78	33,339
August 11, 2025	26.84	26.78	26.78	26.86	26.73	17,906
August 08, 2025	26.72	26.75	26.75	26.82	26.71	30,918
August 07, 2025	26.49	26.67	26.67	26.71	26.49	24,829
August 06, 2025	26.29	26.41	26.41	26.46	26.29	15,153
August 05, 2025	26.21	26.23	26.23	26.28	26.18	23,301
August 04, 2025	25.98	26.17	26.17	26.19	25.98	31,631
August 01, 2025	26.09	25.89	25.89	26.18	25.85	94,159
July 31, 2025	26.51	26.39	26.39	26.52	26.36	25,466
July 30, 2025	26.57	26.59	26.59	26.67	26.52	15,621
July 29, 2025	26.48	26.55	26.55	26.64	26.48	30,100
July 28, 2025	26.76	26.44	26.44	26.78	26.42	44,149
July 25, 2025	26.42	26.6	26.6	26.64	26.4	21,132
July 24, 2025	26.57	26.48	26.48	26.58	26.41	27,331
July 23, 2025	26.48	26.41	26.41	26.55	26.41	37,152
July 22, 2025	26.22	26.27	26.27	26.27	26.17	36,541
July 21, 2025	26.23	26.23	26.23	26.26	26.12	16,086
July 18, 2025	26.25	26.24	26.24	26.31	26.21	10,199
July 17, 2025	26.18	26.12	26.12	26.18	26.05	24,377
July 16, 2025	26.19	26.07	26.07	26.26	26.07	18,491
July 15, 2025	26.4	26.16	26.16	26.4	26.16	29,790
July 14, 2025	26.18	26.32	26.32	26.32	26.18	25,702
July 11, 2025	26.42	26.35	26.35	26.44	26.28	23,511
July 10, 2025	26.58	26.45	26.45	26.6	26.43	10,665
July 09, 2025	26.23	26.49	26.49	26.49	26.23	13,923
July 08, 2025	26.17	26.19	26.19	26.2	26.04	17,358
July 07, 2025	26.11	26.16	26.16	26.16	26.07	40,740
July 04, 2025	26.17	26.09	26.09	26.17	26.04	61,193
July 03, 2025	26.2	26.21	26.21	26.23	26.15	51,089
July 02, 2025	26.18	26.16	26.16	26.27	26.09	38,286
July 01, 2025	26.01	26.04	26.04	26.06	25.91	33,930
June 30, 2025	26.05	25.94	25.94	26.05	25.88	18,135
June 27, 2025	25.81	25.97	25.97	25.97	25.81	26,239
June 26, 2025	25.82	25.74	25.74	25.82	25.7	22,646
June 25, 2025	25.91	25.71	25.71	25.91	25.71	9,578
June 24, 2025	26.01	25.88	25.88	26.01	25.88	50,041
June 23, 2025	25.73	25.76	25.76	25.83	25.68	32,985
June 20, 2025	25.81	25.84	25.84	26.01	25.81	29,644
June 19, 2025	25.9	25.69	25.69	25.92	25.69	22,953
June 18, 2025	26	26	26	26.07	25.89	12,122
June 17, 2025	26.06	25.97	25.97	26.06	25.9	16,849
June 16, 2025	26.13	26.26	26.26	26.29	26.13	44,814

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