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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	161.66	161.32	161.32	161.82	161.32	94
October 14, 2025	159.74	160.64	160.64	160.64	159.74	252
October 13, 2025	159.08	160.98	160.98	160.98	159.08	252
October 10, 2025	160.54	158.18	158.18	160.54	158.18	324
October 09, 2025	160.46	161.04	161.04	161.66	160.46	9
October 08, 2025	158.58	159.68	159.68	159.8	158.58	26
October 07, 2025	158.46	158.64	158.64	159.12	158.02	78
October 06, 2025	159.72	158.54	158.54	159.72	158.4	52
October 03, 2025	160.48	159.68	159.68	160.48	159.24	213
October 02, 2025	161.22	160.22	160.22	161.22	160.22	368
October 01, 2025	159.92	160.4	160.4	160.66	159.92	51
September 30, 2025	158.82	160.3	160.3	160.3	158.82	12
September 29, 2025	159.08	159.08	159.08	159.68	159.08	150
September 26, 2025	158.56	158.56	158.56	158.56	157.82	116
September 25, 2025	158.2	157.68	157.68	158.2	157.6	63
September 24, 2025	158.42	159.1	159.1	159.46	158.2	63
September 23, 2025	159.54	159.28	159.28	160.28	159.28	77
September 22, 2025	159.66	158.9	158.9	159.76	158.9	12
September 19, 2025	160.14	159.86	159.86	160.3	159.86	4
September 18, 2025	160.5	160.04	160.04	161.12	160.04	115
September 17, 2025	161.06	160.58	160.58	161.06	160.58	15
September 16, 2025	163.06	161.74	161.74	163.16	161.74	650
September 15, 2025	164.04	163.34	163.34	164.04	163.24	252

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