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
February 20, 2026	240.85	240.35	240.35	240.85	239.15	2,019
February 19, 2026	241.45	240.4	240.4	242.5	240.05	705
February 18, 2026	241.35	241.75	241.75	242.5	241.35	719
February 17, 2026	238.95	242.35	242.35	242.35	238.95	926
February 16, 2026	238	238.6	238.6	238.6	237.15	959
February 13, 2026	237.65	237.95	237.95	239.15	236.4	254
February 12, 2026	237.4	236.5	236.5	238.05	236.05	4,119
February 11, 2026	232.4	235.3	235.3	235.3	231.95	2,640
February 10, 2026	232	233.4	233.4	234	232	3,524
February 09, 2026	233.15	231.6	231.6	233.55	231.55	787
February 06, 2026	229.8	232.25	232.25	232.25	229.3	1,265
February 05, 2026	231.4	231.95	231.95	231.95	229.45	1,480
February 04, 2026	228.75	233.35	233.35	234.05	228.7	2,263
February 03, 2026	236.45	236	236	236.45	234	1,239
February 02, 2026	232.75	235.45	235.45	235.45	232.3	2,553
January 30, 2026	231.4	233.55	233.55	233.55	231.15	505
January 29, 2026	229.8	231.7	231.7	231.8	229.1	2,260
January 28, 2026	234.75	231.15	231.15	234.75	230.65	3,147
January 27, 2026	237.05	237.55	237.55	237.75	236.2	9,502
January 26, 2026	235	236.45	236.45	236.45	234.6	473
January 23, 2026	235.9	235.8	235.8	236.5	234.8	1,843
January 22, 2026	233.45	235.25	235.25	235.25	232.95	886
January 21, 2026	231.15	231	231	231.55	230	2,329
January 20, 2026	231.2	232.35	232.35	232.35	229.65	2,554
January 19, 2026	235	233.2	233.2	235.05	232.8	1,227
January 16, 2026	235.9	236.8	236.8	237.1	235	1,152
January 15, 2026	236.7	234.15	234.15	236.9	233.35	1,649
January 14, 2026	234.95	236.45	236.45	237.55	234.95	1,688
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

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