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
September 26, 2025	198.46	199.74	199.74	199.74	198.4	446
September 25, 2025	201.7	198.76	198.76	201.7	198.76	1,419
September 24, 2025	203.85	203.05	203.05	204.15	203	2,128
September 23, 2025	206.05	205.3	205.3	206.65	205	701
September 22, 2025	207.15	208.35	208.35	208.35	206.45	777
September 19, 2025	206.7	205.9	205.9	207.25	205.9	342
September 18, 2025	205.1	206.45	206.45	206.45	204.9	539
September 17, 2025	203.1	204.8	204.8	204.8	203.1	965
September 16, 2025	203.75	203.8	203.8	204.65	203.45	232
September 15, 2025	206.15	204.7	204.7	206.15	204	585
September 12, 2025	207	207.1	207.1	207.7	206.75	390
September 11, 2025	208.45	209.25	209.25	209.25	208	951
September 10, 2025	208.55	208	208	210.05	208	586
September 09, 2025	208.7	207.65	207.65	208.85	207.65	566
September 08, 2025	210.6	208.35	208.35	210.6	207.3	457
September 05, 2025	210.65	209.45	209.45	211.15	209.45	794
September 04, 2025	209.4	211.3	211.3	211.3	209.4	3,292
September 03, 2025	207.45	210	210	210	207.2	539
September 02, 2025	207.8	206.75	206.75	208.5	206.6	633
September 01, 2025	208.9	207.5	207.5	208.9	207.2	744
August 29, 2025	207.7	207.05	207.05	207.85	206.45	688
August 28, 2025	208.45	207.55	207.55	209.05	207.45	1,352
August 27, 2025	208.45	209.4	209.4	209.75	208.2	6,153
August 26, 2025	207.15	206.55	206.55	209.35	206.55	651
August 25, 2025	208.8	208.75	208.75	209.7	208.35	957
August 22, 2025	208.7	207.8	207.8	210.55	207.8	1,761
August 21, 2025	208.1	209.1	209.1	209.1	207.05	443
August 20, 2025	206.5	208.1	208.1	208.65	206	672
August 19, 2025	204.4	205.95	205.95	206.65	204.3	548
August 18, 2025	203.6	205.15	205.15	205.15	203	1,044
August 15, 2025	202.25	203	203	203	201.2	526
August 14, 2025	199.3	200.95	200.95	200.95	199.22	271
August 13, 2025	197.1	199	199	199	196.92	2,432
August 12, 2025	195.5	195.92	195.92	195.92	194.56	165
August 11, 2025	196.02	194.54	194.54	196.84	194.54	1,762
August 08, 2025	196.14	194.84	194.84	196.14	193.76	751
August 07, 2025	190.74	194.3	194.3	194.3	189.98	6,732
August 06, 2025	195.76	191.28	191.28	195.76	191.18	1,372
August 05, 2025	198.3	197.12	197.12	198.3	196.52	1,814
August 04, 2025	195.02	197.94	197.94	197.94	194.76	2,038
August 01, 2025	195.42	194.34	194.34	195.42	193.3	2,391
July 31, 2025	203.55	199.06	199.06	203.55	198.78	964
July 30, 2025	201.9	202.15	202.15	202.5	201	1,221
July 29, 2025	207.05	201.9	201.9	208.85	199.6	4,203
July 28, 2025	209.1	206.7	206.7	209.5	205.9	743
July 25, 2025	205.8	205.35	205.35	207.5	205.35	722
July 24, 2025	205.35	206.3	206.3	207.4	205.35	1,200
July 23, 2025	202.75	204.75	204.75	204.75	202.75	550
July 22, 2025	198.38	198.94	198.94	199.24	196.72	1,344
July 21, 2025	199.22	197.52	197.52	199.68	197.52	1,741
July 18, 2025	201.1	200.3	200.3	201.1	199.86	432
July 17, 2025	202	201.35	201.35	202.8	200.95	648
July 16, 2025	202.65	202.8	202.8	203.75	201.95	622
July 15, 2025	204.9	202.55	202.55	205.5	202.5	2,307
July 14, 2025	203.55	204.4	204.4	204.85	203.55	649
July 11, 2025	207.85	203.95	203.95	207.85	203.65	783
July 10, 2025	206.65	208.9	208.9	208.9	206.3	1,808
July 09, 2025	203.75	204.05	204.05	205.25	202.6	1,117
July 08, 2025	202.75	204.45	204.45	204.45	200.95	2,341
July 07, 2025	203.05	202.9	202.9	203.3	202	1,114

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