Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF - DXSG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.42	92.13	92.13	92.13	91.42	8
February 19, 2026	91.28	91.66	91.66	91.83	91.09	469
February 18, 2026	91.92	91.04	91.04	91.94	91.02	173
February 17, 2026	91.02	91.95	91.95	91.95	91.02	313
February 16, 2026	90.23	90.97	90.97	91.09	90.23	241
February 13, 2026	89.94	90.1	90.1	90.25	89.94	17
February 12, 2026	89.18	89.76	89.76	89.87	89.18	422
February 11, 2026	87.65	88.62	88.62	88.83	87.38	321
February 10, 2026	86.37	87.97	87.97	87.97	86.37	2,505
February 09, 2026	86.12	86.53	86.53	86.53	85.62	169
February 06, 2026	86.07	86.13	86.13	86.14	85.74	76
February 05, 2026	86.12	86.06	86.06	86.12	85.71	41
February 04, 2026	84.83	86.56	86.56	86.84	84.83	729
February 03, 2026	85.82	84.69	84.69	85.82	84.58	306
February 02, 2026	85.32	85.61	85.61	85.64	85.16	93
January 30, 2026	83.56	84.49	84.49	84.56	83.56	451
January 29, 2026	83.14	83.37	83.37	83.68	83.14	451
January 28, 2026	82.75	83.41	83.41	83.41	82.2	451
January 27, 2026	83.1	83.19	83.19	83.67	83.1	1
January 26, 2026	83.27	83	83	83.27	83	107
January 23, 2026	82.89	83.12	83.12	83.12	82.65	107
January 22, 2026	82.42	82.36	82.36	82.69	82.36	86
January 21, 2026	81.28	81.36	81.36	81.72	81.07	855
January 20, 2026	82.65	81.99	81.99	82.65	81.79	17
January 19, 2026	81.83	82.7	82.7	82.7	81.83	170
January 16, 2026	83.15	82.18	82.18	83.15	82.18	34
January 15, 2026	83.53	83.22	83.22	83.96	83.22	140
January 14, 2026	83.71	83.77	83.77	83.79	83.36	380
January 13, 2026	84.36	83.63	83.63	84.5	83.63	62
January 12, 2026	84.46	84.64	84.64	84.96	84.46	4
January 09, 2026	85	84.73	84.73	85.04	84.72	6
January 08, 2026	83.98	84.72	84.72	84.72	83.89	3
January 07, 2026	84.51	84.22	84.22	84.51	84.11	366
January 06, 2026	85.09	85.04	85.04	85.24	84.57	188
January 05, 2026	84.77	85.23	85.23	85.23	84.16	31
January 02, 2026	85.33	84.65	84.65	85.33	84.58	154
December 30, 2025	84.81	84.87	84.87	84.95	84.81	2
December 29, 2025	84.02	84.78	84.78	84.78	83.94	29
December 23, 2025	83.96	84.08	84.08	84.15	83.96	21
December 22, 2025	83.76	83.89	83.89	83.89	83.71	306
December 19, 2025	83.43	83.98	83.98	83.98	83.17	9
December 18, 2025	83.27	83.66	83.66	83.74	83.27	626
December 17, 2025	82.67	83.13	83.13	83.15	82.67	1,740
December 16, 2025	82.59	82.45	82.45	82.64	82.45	3
December 15, 2025	83.02	82.61	82.61	83.4	82.61	124
December 12, 2025	83.06	83.17	83.17	83.17	83.06	178
December 11, 2025	83.5	83.24	83.24	83.5	83.24	4
December 10, 2025	83.24	83.52	83.52	83.52	83.23	33
December 09, 2025	83.18	83.46	83.46	83.7	83.18	33
December 08, 2025	83.81	82.85	82.85	83.81	82.85	18
December 05, 2025	83.54	83.96	83.96	83.96	83.54	15
December 04, 2025	83.32	83.4	83.4	83.55	83.15	15
December 03, 2025	83.95	83.48	83.48	83.95	83.48	3
December 02, 2025	84.44	84.14	84.14	84.44	84.14	101
December 01, 2025	85.49	84.73	84.73	85.49	84.73	101
November 28, 2025	85.31	85.66	85.66	85.72	85.31	25
November 27, 2025	85.13	85.44	85.44	85.44	85.13	14
November 26, 2025	84.78	85.41	85.41	85.58	84.78	14
November 25, 2025	84.39	85.17	85.17	85.17	84.39	50
November 24, 2025	84.98	84.19	84.19	84.98	84.19	50

Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF (DXSG.DE) XETRA