XtrackersMSCI Europe Materials ESG Screened UCITS ETF - DXSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	161.74	162.44	162.44	162.44	161.46	387
September 05, 2025	160.9	160.9	160.9	161.82	160.9	228
September 04, 2025	160.16	160	160	160.82	160	145
September 03, 2025	160.22	159.8	159.8	160.94	159.8	398
September 02, 2025	160.46	159.1	159.1	160.46	159.1	18
September 01, 2025	161.34	160.74	160.74	161.44	160.62	210
August 29, 2025	161.62	160.84	160.84	161.62	160.84	45
August 28, 2025	162.34	161.56	161.56	162.34	161.56	39
August 27, 2025	161.02	161.38	161.38	161.94	161.02	39
August 26, 2025	161.78	161.52	161.52	162.02	161.52	6
August 25, 2025	163.48	162.28	162.28	163.48	162.28	126
August 22, 2025	162.28	163.48	163.48	163.48	162.28	70
August 21, 2025	162.3	161.9	161.9	162.3	161.46	27
August 20, 2025	162.08	163.34	163.34	163.34	162.08	15
August 19, 2025	160.84	162.6	162.6	162.6	160.84	637
August 18, 2025	160.56	160.36	160.36	160.56	159.9	66
August 15, 2025	161.78	160.88	160.88	161.9	160.88	185
August 14, 2025	160.08	160.24	160.24	160.58	160.08	60
August 13, 2025	160.22	159.9	159.9	160.24	159.76	64
August 12, 2025	159.66	159.64	159.64	159.66	158.8	26
August 11, 2025	160.86	158.7	158.7	160.86	158.7	8
August 08, 2025	160.38	160.48	160.48	160.48	159.94	28
August 07, 2025	158.08	159.9	159.9	160.42	158.08	153
August 06, 2025	157.36	157.5	157.5	157.98	157.36	3
August 05, 2025	156.92	157.18	157.18	157.4	156.92	119
August 04, 2025	155.44	156.64	156.64	156.66	155.44	657
August 01, 2025	157.32	154.68	154.68	157.32	154.68	174
July 31, 2025	159.6	158.26	158.26	159.6	158.26	90
July 30, 2025	160.74	160.48	160.48	161.64	160.48	461
July 29, 2025	162.12	161.7	161.7	162.9	161.7	395
July 28, 2025	164.26	162.34	162.34	164.26	162.34	54
July 25, 2025	162.56	163.02	163.02	163.1	162.56	112
July 24, 2025	163.88	163.1	163.1	163.9	163.1	295
July 23, 2025	163.4	163.64	163.64	163.9	163.24	40
July 22, 2025	161.7	161.84	161.84	161.84	160.74	275
July 21, 2025	162.86	163.28	163.28	163.4	162.7	88
July 18, 2025	162.8	162.06	162.06	163.16	161.78	158
July 17, 2025	162.98	162.3	162.3	162.98	162.06	105
July 16, 2025	162.56	161.68	161.68	162.56	161.68	359
July 15, 2025	163.88	163.2	163.2	164.36	163.14	267
July 14, 2025	163.34	163.44	163.44	163.62	163.34	3
July 11, 2025	165.6	164.38	164.38	165.6	164.38	17
July 10, 2025	165.88	166.24	166.24	166.26	165.88	59
July 09, 2025	163.64	164.4	164.4	165.18	163.64	97
July 08, 2025	163.16	164.38	164.38	164.38	162.58	303
July 07, 2025	162.64	163.16	163.16	163.28	162.64	40
July 04, 2025	163.16	162.66	162.66	163.16	162.26	59
July 03, 2025	164.86	163.86	163.86	164.86	163.86	10
July 02, 2025	162.74	164.24	164.24	164.3	162.74	10
July 01, 2025	162.9	162.48	162.48	162.9	161.72	139
June 30, 2025	164.44	162.44	162.44	164.44	162.44	1,187
June 27, 2025	163.56	164.88	164.88	164.88	163.56	2,932
June 26, 2025	161.9	162.4	162.4	162.4	161.76	189
June 25, 2025	163.42	161.32	161.32	163.78	161.32	26
June 24, 2025	163.72	163.4	163.4	163.72	163.4	3
June 23, 2025	161.38	160.56	160.56	161.58	160.36	4,729
June 20, 2025	162.04	161.38	161.38	162.28	161.34	128
June 19, 2025	162.5	160.94	160.94	162.78	160.94	42
June 18, 2025	164.02	162.78	162.78	164.02	162.62	80
June 17, 2025	163.78	163.88	163.88	164.32	163.78	46

XtrackersMSCI Europe Materials ESG Screened UCITS ETF (DXSC.DE) XETRA