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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.06	175.28	175.28	175.58	174.06	1,585
February 19, 2026	172.4	171.88	171.88	172.4	171.7	276
February 18, 2026	171.12	173.2	173.2	173.2	171.12	2
February 17, 2026	171.48	170.84	170.84	171.48	169.66	46
February 16, 2026	171.52	172	172	172.22	171.32	559
February 13, 2026	172.26	172.32	172.32	172.54	170.48	273
February 12, 2026	176.74	172.32	172.32	176.9	172.32	644
February 11, 2026	176.42	176.52	176.52	176.62	176.36	11
February 10, 2026	174.16	175.22	175.22	175.72	174.16	81
February 09, 2026	172.5	174.08	174.08	174.08	172	124
February 06, 2026	170.04	171.88	171.88	171.88	169.64	146
February 05, 2026	172.32	171.1	171.1	172.32	169.92	229
February 04, 2026	171.72	172.88	172.88	175.2	171.72	135
February 03, 2026	171.26	172.84	172.84	172.92	170.82	383
February 02, 2026	166.66	169.74	169.74	169.84	166.66	559
January 30, 2026	168.58	168.98	168.98	169.54	168.36	91
January 29, 2026	172.86	170.62	170.62	172.86	170.02	212
January 28, 2026	171.2	171.18	171.18	171.2	169.66	184
January 27, 2026	171.5	171.06	171.06	171.5	171.06	104
January 26, 2026	170.88	171.94	171.94	172.72	170.88	104
January 23, 2026	169.26	169.74	169.74	169.74	169.26	70
January 22, 2026	169.76	170.04	170.04	170.38	169.24	220
January 21, 2026	166.98	167.98	167.98	168.08	166.98	121
January 20, 2026	166.68	166.18	166.18	166.68	165.56	23
January 19, 2026	167.76	167.58	167.58	168.3	167.3	19
January 16, 2026	169.84	168.66	168.66	169.84	168.28	278
January 15, 2026	169.46	171.24	171.24	171.24	169.46	103
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

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