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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	26.01	26.06	26.06	26.08	25.92	11,318
June 12, 2025	26.24	26.31	26.31	26.36	26.1	18,237
June 11, 2025	26.42	26.38	26.38	26.42	26.32	39,113
June 10, 2025	26.5	26.36	26.36	26.5	26.32	15,952
June 09, 2025	26.45	26.43	26.43	26.45	26.37	13,679
June 06, 2025	26.4	26.4	26.4	26.44	26.34	53,736
June 05, 2025	26.23	26.35	26.35	26.35	26.17	45,217
June 04, 2025	26.41	26.24	26.24	26.45	26.21	7,881
June 03, 2025	26.41	26.33	26.33	26.41	26.16	17,979
June 02, 2025	26.36	26.37	26.37	26.4	26.22	13,234
May 30, 2025	26.4	26.36	26.36	26.52	26.36	12,830
May 29, 2025	26.46	26.34	26.34	26.52	26.32	3,814
May 28, 2025	26.49	26.37	26.37	26.54	26.36	17,534
May 27, 2025	26.44	26.47	26.47	26.53	26.43	17,104
May 26, 2025	26.51	26.47	26.47	26.51	26.43	11,252

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