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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	168.8	170.16	170.16	170.16	168.8	158
January 13, 2026	169.56	168.2	168.2	169.56	167.74	103
January 12, 2026	169.86	169.8	169.8	169.86	168.84	23
January 09, 2026	167.2	168.9	168.9	169.04	167.2	97
January 08, 2026	165.92	166.38	166.38	166.38	165.2	61
January 07, 2026	167.92	166.3	166.3	167.96	165.86	405
January 06, 2026	166.42	167.52	167.52	167.68	166.08	402
January 05, 2026	166.04	165.94	165.94	166.9	165.36	435
January 02, 2026	166.86	165.4	165.4	166.86	165.08	88
December 30, 2025	164.86	165.7	165.7	165.74	164.7	12
December 29, 2025	164.42	164.5	164.5	165.48	164.42	363
December 23, 2025	163.16	164	164	164.12	163.16	29
December 22, 2025	163.26	163.18	163.18	163.44	162.44	158
December 19, 2025	162.14	162.76	162.76	163.14	162.14	78
December 18, 2025	161.06	162.7	162.7	162.7	161.06	15
December 17, 2025	161.14	160.76	160.76	161.48	160.76	189
December 16, 2025	160.58	161.16	161.16	161.76	160.58	742
December 15, 2025	160.74	160.62	160.62	161.3	160.62	316
December 12, 2025	160.38	159.7	159.7	161.34	159.7	342
December 11, 2025	159.66	160.04	160.04	160.16	158.82	23
December 10, 2025	159.3	159.76	159.76	159.94	159.3	38
December 09, 2025	160.18	160.16	160.16	160.18	159.74	1
December 08, 2025	161.9	161.2	161.2	161.94	160.88	257
December 05, 2025	162.44	162.08	162.08	162.78	162.08	517
December 04, 2025	160.8	161.82	161.82	161.82	160.8	84
December 03, 2025	160.44	160.74	160.74	161.66	160.44	84
December 02, 2025	161.44	160.5	160.5	162.08	160.5	65
December 01, 2025	161.5	162.14	162.14	162.14	161.5	65
November 28, 2025	161.16	161.92	161.92	161.92	161.12	184
November 27, 2025	160.58	160.86	160.86	160.86	160.18	50
November 26, 2025	160.08	160.86	160.86	160.86	160.08	54
November 25, 2025	157.86	159.94	159.94	159.94	157.38	88
November 24, 2025	158.16	157.56	157.56	158.16	156.7	85
November 21, 2025	155.06	156.58	156.58	156.58	155.06	2
November 20, 2025	158.26	156.86	156.86	158.26	156.86	23
November 19, 2025	156.42	157.1	157.1	157.28	156	62
November 18, 2025	157.24	156.42	156.42	157.24	155.48	149
November 17, 2025	161.68	159.96	159.96	161.68	159.96	93
November 14, 2025	162.7	161.66	161.66	162.78	160.82	11
November 13, 2025	165	164.12	164.12	165.22	164.12	44
November 12, 2025	162.66	164.26	164.26	164.32	162.66	59
November 11, 2025	160.24	162.44	162.44	162.44	160.24	2
November 10, 2025	159.86	159.66	159.66	160.4	159.42	3,697
November 07, 2025	159.02	158.5	158.5	159.02	157.64	13
November 06, 2025	159.14	158.14	158.14	159.14	158.14	18
November 05, 2025	157.02	158.68	158.68	158.9	157.02	24
November 04, 2025	156.54	157.54	157.54	157.54	156.32	40
November 03, 2025	159.5	157.74	157.74	159.5	157.74	94
October 31, 2025	161.12	160.12	160.12	161.22	159.62	138
October 30, 2025	161.14	160.8	160.8	161.14	160.4	40
October 29, 2025	162.98	161.5	161.5	163.24	161.5	47
October 28, 2025	161.7	161.76	161.76	162.9	161.7	131
October 27, 2025	163.8	162.34	162.34	163.8	162.34	43
October 24, 2025	163.26	163.64	163.64	163.64	162.88	157
October 23, 2025	162.2	162.64	162.64	162.66	161.88	234
October 22, 2025	161.62	162.16	162.16	162.38	161.62	1,797
October 21, 2025	162.62	162.1	162.1	162.62	161.36	23
October 20, 2025	161.68	162.6	162.6	162.6	161.68	134
October 17, 2025	161.34	161.16	161.16	161.6	160.74	3
October 16, 2025	161.04	162.72	162.72	162.72	161.04	17,217

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