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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.96	29.22	29.22	29.25	28.87	61,695
February 19, 2026	28.88	28.82	28.82	28.95	28.72	46,306
February 18, 2026	28.87	28.84	28.84	28.87	28.7	60,663
February 17, 2026	28.79	28.93	28.77	28.98	28.79	34,665
February 16, 2026	28.75	28.73	28.58	28.85	28.7	27,131
February 13, 2026	28.72	28.67	28.52	28.74	28.54	33,370
February 12, 2026	29.05	28.86	28.7	29.13	28.86	24,146
February 11, 2026	29	28.86	28.7	29	28.79	34,230
February 10, 2026	28.77	28.9	28.74	28.93	28.77	32,274
February 09, 2026	28.66	28.79	28.64	28.79	28.61	47,235
February 06, 2026	28.41	28.63	28.63	28.64	28.32	34,405
February 05, 2026	28.77	28.55	28.55	28.77	28.42	43,243
February 04, 2026	28.41	28.78	28.78	28.86	28.41	46,393
February 03, 2026	28.25	28.29	28.29	28.3	28.1	47,880
February 02, 2026	27.83	28.13	28.13	28.16	27.81	29,582
January 30, 2026	27.75	27.95	27.95	27.95	27.73	30,528
January 29, 2026	27.83	27.69	27.69	27.94	27.68	111,899
January 28, 2026	27.63	27.68	27.68	27.72	27.53	63,075
January 27, 2026	27.71	27.69	27.69	27.78	27.62	30,515
January 26, 2026	27.62	27.67	27.67	27.72	27.62	24,551
January 23, 2026	27.63	27.59	27.59	27.69	27.54	29,495
January 22, 2026	27.79	27.74	27.74	27.83	27.61	50,640
January 21, 2026	27.26	27.41	27.41	27.53	27.21	44,566
January 20, 2026	27.34	27.28	27.28	27.38	27.14	46,451
January 19, 2026	27.44	27.51	27.51	27.58	27.39	39,921
January 16, 2026	27.88	27.89	27.89	27.89	27.76	29,921
January 15, 2026	27.87	27.93	27.93	27.99	27.85	42,464
January 14, 2026	27.91	27.94	27.94	27.96	27.8	29,249
January 13, 2026	27.96	27.89	27.89	27.98	27.82	22,265
January 12, 2026	27.8	27.91	27.91	27.91	27.76	39,890
January 09, 2026	27.88	27.98	27.98	27.98	27.82	41,270
January 08, 2026	27.62	27.85	27.85	27.85	27.58	41,080
January 07, 2026	27.82	27.59	27.59	27.84	27.58	45,280
January 06, 2026	28.01	27.87	27.87	28.03	27.85	35,281
January 05, 2026	27.85	27.94	27.94	27.94	27.69	61,905
January 02, 2026	27.6	27.73	27.73	27.76	27.6	56,541
December 30, 2025	27.4	27.56	27.56	27.57	27.4	14,496
December 29, 2025	27.39	27.4	27.4	27.45	27.36	31,945
December 23, 2025	27.39	27.35	27.35	27.43	27.29	37,419
December 22, 2025	27.4	27.41	27.41	27.44	27.33	43,287
December 19, 2025	27.34	27.45	27.45	27.5	27.34	45,225
December 18, 2025	27.19	27.32	27.32	27.33	27.18	20,136
December 17, 2025	27.15	27.2	27.2	27.23	27.14	133,605
December 16, 2025	27.23	27.22	27.22	27.35	27.12	110,304
December 15, 2025	27.13	27.22	27.22	27.26	27.13	37,068
December 12, 2025	27.1	26.97	26.97	27.18	26.97	51,206
December 11, 2025	26.89	27.04	27.04	27.09	26.87	31,774
December 10, 2025	26.95	26.92	26.92	26.98	26.89	35,040
December 09, 2025	27.06	27.03	27.03	27.13	27.03	34,661
December 08, 2025	26.94	27	27	27.03	26.94	39,227
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

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