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
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
October 14, 2025	216.25	216.4	216.4	217.3	216.2	507
October 13, 2025	218.25	218.3	218.3	218.65	216.8	330
October 10, 2025	220.35	218.75	218.75	220.65	217.3	912
October 09, 2025	220.35	220.8	220.8	221.35	219.75	539
October 08, 2025	219.35	220.6	220.6	221.6	219.35	778
October 07, 2025	218.85	219.25	219.25	219.35	218	1,601
October 06, 2025	219.4	219.9	219.9	220.3	218.65	674
October 03, 2025	215.8	217.75	217.75	218.35	215.8	415
October 02, 2025	217.05	215	215	217.05	214.85	1,121
October 01, 2025	208.35	214.35	214.35	214.5	207.9	1,351
September 30, 2025	200	202.85	202.85	202.85	199.84	377
September 29, 2025	199.86	200.3	200.3	201.1	199.34	514
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

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