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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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