Xtrackers MSCI Europe Health Care Screened UCITS ETF 1C (DXSE.DE) XETRA
215.90
-3.2(-1.46%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
DXSE.DE Historical Return
If you invested €1000 in Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF (DXSE.DE) 10 years ago, it would be worth €1,753.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,285.73, while €1000 invested 1 year ago would be worth €1,032.77. This corresponds to total returns of 75.39%, 28.57%, 3.28%, respectively, with annualized returns of 5.78%, 5.15%, 3.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DXSE.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 222.7 | 219.1 | 219.1 | 222.7 | 217.8 | 2,305 |
| May 29, 2026 | 223.4 | 223.5 | 223.5 | 224.75 | 223.4 | 1,939 |
| May 28, 2026 | 221.85 | 222.9 | 222.9 | 222.95 | 220.35 | 1,395 |
| May 27, 2026 | 223.55 | 224.65 | 224.65 | 224.65 | 222.55 | 2,166 |
| May 26, 2026 | 225.4 | 223.3 | 223.3 | 225.9 | 223.3 | 1,884 |
| May 25, 2026 | 226.15 | 228.25 | 228.25 | 228.25 | 226.15 | 1,013 |
| May 22, 2026 | 224.25 | 224.75 | 224.75 | 225.25 | 224 | 8,749 |
| May 21, 2026 | 221.85 | 223.75 | 223.75 | 223.8 | 221.75 | 332 |
| May 20, 2026 | 220.05 | 221.85 | 221.85 | 223.45 | 220.05 | 3,991 |
| May 19, 2026 | 218.35 | 220.8 | 220.8 | 222.05 | 218.35 | 3,428 |
| May 18, 2026 | 216.8 | 217.5 | 217.5 | 218.3 | 216.8 | 487 |
| May 15, 2026 | 219.15 | 217.55 | 217.55 | 219.9 | 217.55 | 930 |
| May 14, 2026 | 219.5 | 218.9 | 218.9 | 219.65 | 218.9 | 226 |
| May 13, 2026 | 218.1 | 219.1 | 219.1 | 220.05 | 217.7 | 1,365 |
| May 12, 2026 | 214.15 | 219.3 | 219.3 | 219.3 | 214.1 | 877 |
| May 11, 2026 | 215.2 | 217.2 | 217.2 | 218.15 | 215.2 | 689 |
| May 08, 2026 | 215.95 | 216.2 | 216.2 | 216.2 | 214.7 | 858 |
| May 07, 2026 | 220.55 | 216.75 | 216.75 | 220.65 | 216.75 | 2,487 |
| May 06, 2026 | 218.95 | 220.3 | 220.3 | 221.55 | 218.6 | 765 |
| May 05, 2026 | 217.4 | 217.15 | 217.15 | 218.05 | 216 | 1,209 |
| May 04, 2026 | 218.6 | 216.65 | 216.65 | 220.1 | 215.7 | 5,106 |
| April 30, 2026 | 213.45 | 218.05 | 218.05 | 218.05 | 213.35 | 604 |
| April 29, 2026 | 216.5 | 213.65 | 213.65 | 216.5 | 212.15 | 1,074 |
| April 28, 2026 | 213.8 | 216.25 | 216.25 | 216.25 | 213.3 | 1,187 |
| April 27, 2026 | 218.1 | 217.8 | 217.8 | 218.2 | 216.45 | 797 |
| April 24, 2026 | 218.85 | 217.5 | 217.5 | 218.85 | 216.85 | 356 |
| April 23, 2026 | 218.95 | 221.05 | 221.05 | 221.15 | 218.95 | 484 |
| April 22, 2026 | 221.25 | 219.75 | 219.75 | 221.25 | 219.5 | 1,233 |
| April 21, 2026 | 224.25 | 221.1 | 221.1 | 225.2 | 221.1 | 3,386 |
| April 20, 2026 | 225.5 | 225.9 | 225.9 | 226.1 | 224.25 | 855 |
| April 17, 2026 | 223.6 | 227.9 | 227.9 | 227.9 | 223.3 | 1,271 |
| April 16, 2026 | 224.65 | 223.55 | 223.55 | 225 | 222.65 | 1,018 |
| April 15, 2026 | 226.6 | 224.45 | 224.45 | 227.45 | 224.45 | 2,009 |
| April 14, 2026 | 223.75 | 225 | 225 | 225.25 | 223.75 | 2,061 |
| April 13, 2026 | 221.45 | 222.4 | 222.4 | 223.3 | 221.45 | 1,000 |
| April 10, 2026 | 224.6 | 224.4 | 224.4 | 226.4 | 224.4 | 2,305 |
| April 09, 2026 | 223.15 | 224.3 | 224.3 | 224.3 | 221.2 | 2,720 |
| April 08, 2026 | 225.4 | 224.25 | 224.25 | 225.9 | 223.7 | 6,414 |
| April 07, 2026 | 223.35 | 219.65 | 219.65 | 223.7 | 218.5 | 1,575 |
| April 02, 2026 | 222.7 | 223.85 | 223.85 | 224.35 | 221.15 | 1,460 |
| April 01, 2026 | 224.15 | 223.15 | 223.15 | 224.3 | 222.65 | 554 |
| March 31, 2026 | 220.65 | 220.45 | 220.45 | 221.05 | 220.15 | 460 |
| March 30, 2026 | 216.5 | 219.75 | 219.75 | 219.75 | 216.5 | 2,683 |
| March 27, 2026 | 218 | 216.8 | 216.8 | 218 | 216.45 | 820 |
| March 26, 2026 | 214.65 | 216.4 | 216.4 | 216.8 | 214.5 | 417 |
| March 25, 2026 | 215.15 | 216.35 | 216.35 | 216.45 | 214.8 | 3,434 |
| March 24, 2026 | 211.9 | 212.75 | 212.75 | 212.9 | 211.35 | 754 |
| March 23, 2026 | 209.3 | 211.65 | 211.65 | 214 | 207.7 | 999 |
| March 20, 2026 | 215.5 | 212.75 | 212.75 | 216 | 212.5 | 2,022 |
| March 19, 2026 | 217.75 | 214.65 | 214.65 | 217.75 | 214.5 | 1,112 |
| March 18, 2026 | 221.85 | 219.15 | 219.15 | 221.85 | 217.95 | 996 |
| March 17, 2026 | 223.8 | 224 | 224 | 224.7 | 222.5 | 4,664 |
| March 16, 2026 | 221.7 | 222.8 | 222.8 | 222.9 | 220.2 | 1,410 |
| March 13, 2026 | 221.7 | 222.25 | 222.25 | 223.15 | 220.65 | 420 |
| March 12, 2026 | 223.1 | 223 | 223 | 224.25 | 221.4 | 1,575 |
| March 11, 2026 | 224.6 | 224.7 | 224.7 | 224.7 | 222.8 | 861 |
| March 10, 2026 | 226.25 | 226.95 | 226.95 | 227.95 | 225 | 2,418 |
| March 09, 2026 | 220.95 | 224.1 | 224.1 | 224.4 | 220.4 | 4,510 |
| March 06, 2026 | 228.25 | 226.1 | 226.1 | 228.25 | 224.9 | 796 |
| March 05, 2026 | 232 | 229.35 | 229.35 | 232.9 | 228.95 | 2,144 |
