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
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
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

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