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

204.50

-0.65(-0.32%)

Updated at August 19 09:26AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025202.25203203203201.2526
August 14, 2025199.3200.95200.95200.95199.22271
August 13, 2025197.1199199199196.922,432
August 12, 2025195.5195.92195.92195.92194.56165
August 11, 2025196.02194.54194.54196.84194.541,762
August 08, 2025196.14194.84194.84196.14193.76751
August 07, 2025190.74194.3194.3194.3189.986,732
August 06, 2025195.76191.28191.28195.76191.181,372
August 05, 2025198.3197.12197.12198.3196.521,814
August 04, 2025195.02197.94197.94197.94194.762,038
August 01, 2025195.42194.34194.34195.42193.32,391
July 31, 2025203.55199.06199.06203.55198.78964
July 30, 2025201.9202.15202.15202.52011,221
July 29, 2025207.05201.9201.9208.85199.64,203
July 28, 2025209.1206.7206.7209.5205.9743
July 25, 2025205.8205.35205.35207.5205.35722
July 24, 2025205.35206.3206.3207.4205.351,200
July 23, 2025202.75204.75204.75204.75202.75550
July 22, 2025198.38198.94198.94199.24196.721,344
July 21, 2025199.22197.52197.52199.68197.521,741
July 18, 2025201.1200.3200.3201.1199.86432
July 17, 2025202201.35201.35202.8200.95648
July 16, 2025202.65202.8202.8203.75201.95622
July 15, 2025204.9202.55202.55205.5202.52,307
July 14, 2025203.55204.4204.4204.85203.55649
July 11, 2025207.85203.95203.95207.85203.65783
July 10, 2025206.65208.9208.9208.9206.31,808
July 09, 2025203.75204.05204.05205.25202.61,117
July 08, 2025202.75204.45204.45204.45200.952,341
July 07, 2025203.05202.9202.9203.32021,114
July 04, 2025201.2204.35204.35204.35201.2463
July 03, 2025204.45201.55201.55204.45200.7758
July 02, 2025204.55203.8203.8204.55203.25512
July 01, 2025202.95204.7204.7204.7201955
June 30, 2025202.8202202203.252021,847
June 27, 2025202.9202.35202.35204.25202.352,520
June 26, 2025202.9201.95201.95203.25201.95487
June 25, 2025205.3202.65202.65205.3202.651,119
June 24, 2025206.8204.55204.55206.8204.451,278
June 23, 2025204.5203.7203.7205.15203.55690
June 20, 2025207.25204.9204.9207.35204.6359
June 19, 2025205206.4206.4207.55204.5384
June 18, 2025206.05206.6206.6206.75205.4510
June 17, 2025209.15208.7208.7210.7207.652,375
June 16, 2025213.15210.95210.95213.15210.95687
June 13, 2025215.15214.75214.75217.05214.15435
June 12, 2025214.9215.55215.55216.25214.652,921
June 11, 2025215.95215.85215.85215.95214.75439
June 10, 2025214.1216.3216.3216.3213.910,634
June 09, 2025214.15213213214.15212.71,069
June 06, 2025212.1214.25214.25214.25212.12,680
June 05, 2025212.25210.65210.65212.25210.652,253
June 04, 2025209211.3211.3211.3209433
June 03, 2025211.1208.3208.3211.3208.31,784
June 02, 2025210.55209.05209.05210.6208.65735
May 30, 2025207.9209.85209.85209.85207.41,107
May 29, 2025209.15207.4207.4209.15207.3554
May 28, 2025209.55208.2208.2209.55207.4460
May 27, 2025209.8210.3210.3210.6209.8303
May 26, 2025209.1209.7209.7210.3209.1258
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved