Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF - DXSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	235.05	234.4	233.1	235.05	232.4	1,605
January 12, 2026	234.8	235.45	235.45	235.45	233.85	1,119
January 09, 2026	233.65	236	236	236.5	233.6	2,377
January 08, 2026	234	234.2	234.2	234.2	232.95	907
January 07, 2026	232.4	233.8	233.8	233.8	231.5	834
January 06, 2026	225.7	231.25	231.25	231.8	225.7	238
January 05, 2026	223.9	224	224	224.85	222.8	1,452
January 02, 2026	225.9	225.55	225.55	226.65	224.7	780
December 30, 2025	224.65	225.85	225.85	225.85	224.5	363
December 29, 2025	226	224.5	224.5	226	224.5	1,064
December 23, 2025	223.95	225.05	225.05	225.95	223.95	1,229
December 22, 2025	222.35	222.2	222.2	222.35	220.95	651
December 19, 2025	220.9	222.35	222.35	222.35	220.7	1,137
December 18, 2025	219.2	219.7	219.7	219.95	218.7	768
December 17, 2025	219.35	219.75	219.75	220	219	5,893
December 16, 2025	222.1	219.65	219.65	222.75	219.25	1,223
December 15, 2025	218.95	220.95	220.95	221.3	218.15	1,007
December 12, 2025	221.2	220.1	220.1	221.2	220.1	593
December 11, 2025	221	221.7	221.7	222.5	220.7	1,045
December 10, 2025	219.65	221.7	221.7	222.05	218.95	458
December 09, 2025	223	220.5	220.5	223	220	898
December 08, 2025	222.95	222.35	222.35	222.95	221.25	1,378
December 05, 2025	223.05	221.5	221.5	224.25	221.5	503
December 04, 2025	223.2	222.35	222.35	223.3	222.1	113
December 03, 2025	223.65	223.3	223.3	224.05	222.55	193
December 02, 2025	222	222.8	222.8	223.4	221.95	1,594
December 01, 2025	223.05	223.15	223.15	224.1	222.25	858
November 28, 2025	223.8	224	224	224.15	223.05	1,170
November 27, 2025	224.15	223.95	223.95	224.25	223.05	7,482
November 26, 2025	224.4	224.65	224.65	225	224.05	1,068
November 25, 2025	220.25	222.95	222.95	222.95	219.75	854
November 24, 2025	222.9	220.85	220.85	223.1	218.15	8,213
November 21, 2025	219.95	221.8	221.8	221.8	219.6	715
November 20, 2025	221.55	219.95	219.95	222.5	219.95	849
November 19, 2025	219.75	220.3	220.3	221.6	219.45	918
November 18, 2025	222.6	220.15	220.15	222.6	219.35	2,059
November 17, 2025	220.85	221.05	221.05	221.05	219.6	349
November 14, 2025	220.25	220.5	220.5	220.55	219	718
November 13, 2025	222.95	222.45	222.45	222.95	220.8	1,167
November 12, 2025	220.75	222.95	222.95	222.95	220.75	2,013
November 11, 2025	215.55	219.95	219.95	220	215.55	3,085
November 10, 2025	211.4	213.05	213.05	214	211.4	657
November 07, 2025	211.05	210.2	210.2	211.1	209.65	663
November 06, 2025	210.65	211.4	211.4	211.4	209.5	738
November 05, 2025	209.2	210.25	210.25	211	209.05	505
November 04, 2025	209.5	211.75	211.75	211.75	207.85	1,009
November 03, 2025	210.8	209.3	209.3	211.45	209.3	2,166
October 31, 2025	212.6	211.2	211.2	212.6	210.45	1,051
October 30, 2025	210.95	212.2	212.2	212.2	210.9	4,943
October 29, 2025	211.5	211.4	211.4	212.75	211	528
October 28, 2025	214.5	212.05	212.05	214.5	211.45	1,116
October 27, 2025	215.5	216.2	216.2	216.2	214.3	1,575
October 24, 2025	218.15	216.55	216.55	218.15	216.05	588
October 23, 2025	217.65	216.9	216.9	217.65	215.55	350
October 22, 2025	217.95	218.85	218.85	218.85	217.4	342
October 21, 2025	219.25	219.4	219.4	219.4	218.25	476
October 20, 2025	217.75	219.5	219.5	219.5	217.75	824
October 17, 2025	216.75	219.1	219.1	219.1	216.05	649
October 16, 2025	216.05	218.35	218.35	218.35	216.05	652
October 15, 2025	216.1	216.35	216.35	216.35	213.9	1,379

Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF (DXSE.DE) XETRA