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
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
November 21, 2025	84.03	85.05	85.05	85.05	84.03	820
November 20, 2025	85.19	84.05	84.05	85.2	84.05	263
November 19, 2025	84.98	84.63	84.63	85.14	84.63	2
November 18, 2025	85.25	84.79	84.79	85.25	84.74	50
November 17, 2025	86.2	85.61	85.61	86.2	85.32	26
November 14, 2025	86.14	86.07	86.07	86.14	85.52	13
November 13, 2025	87.11	86.68	86.68	87.11	86.21	90
November 12, 2025	86.94	86.77	86.77	86.94	86.76	40
November 11, 2025	86.6	86.58	86.58	86.6	86.42	280
November 10, 2025	86.64	86.18	86.18	86.64	86.06	280
November 07, 2025	86.49	86.13	86.13	86.49	85.59	1,055
November 06, 2025	86.95	86.37	86.37	86.95	86.35	1
November 05, 2025	86.69	87	87	87.12	86.56	182
November 04, 2025	86.06	86.52	86.52	87.21	85.91	1,568
November 03, 2025	88.02	87.2	87.2	88.08	87.2	164
October 31, 2025	88.66	88.12	88.12	88.66	87.98	25
October 30, 2025	89.45	89.1	89.1	89.45	88.25	124
October 29, 2025	90.34	89.51	89.51	90.34	89.41	112
October 28, 2025	91.21	91.16	91.16	91.47	90.43	1,016
October 27, 2025	91.02	90.95	90.95	91.02	90.3	61
October 24, 2025	90.88	90.88	90.88	90.88	90.88	169
October 23, 2025	92.64	91.9	91.9	92.64	91.9	17
October 22, 2025	92.82	92.38	92.38	92.82	92.38	2
October 21, 2025	92.24	92.87	92.87	92.87	92.24	10
October 20, 2025	92.06	92.4	92.4	92.5	92.06	10
October 17, 2025	91.07	91.89	91.89	91.89	90.65	115
October 16, 2025	91.58	91.61	91.61	91.61	91.44	36
October 15, 2025	91.63	91.71	91.71	91.71	91.49	36
October 14, 2025	91.5	91.92	91.92	92.2	91.5	163
October 13, 2025	91.84	91.78	91.78	91.84	91.5	163
October 10, 2025	92.09	91.77	91.77	92.14	91.77	248
October 09, 2025	91.64	91.98	91.98	91.98	91.55	2
October 08, 2025	91.47	91.65	91.65	91.86	91.47	378
October 07, 2025	91.71	91.14	91.14	91.71	91.14	378
October 06, 2025	91.45	91.59	91.59	92	91.45	575
October 03, 2025	92.19	91.49	91.49	92.31	91.44	752
October 02, 2025	92.07	92.05	92.05	92.24	91.96	2,175
October 01, 2025	91.51	92.26	92.26	92.36	91.51	150
September 30, 2025	91.59	91.68	91.68	91.76	91.21	1,902
September 29, 2025	91.24	91.78	91.78	91.87	91.24	67
September 26, 2025	90.88	91.18	91.18	91.48	90.88	35
September 25, 2025	90.4	91	91	91.11	90.4	35
September 24, 2025	91.4	90.63	90.63	91.4	90.63	54
September 23, 2025	91.85	91.21	91.21	91.85	91.21	36
September 22, 2025	92.31	91.59	91.59	92.31	91.59	2
September 19, 2025	92.78	92.5	92.5	92.95	92.47	5
September 18, 2025	92.55	92.95	92.95	93.26	92.3	292
September 17, 2025	92.27	91.99	91.99	92.4	91.99	297
September 16, 2025	93.53	92.44	92.44	93.53	92.44	113
September 15, 2025	93.93	93.65	93.65	93.93	93.63	497
September 12, 2025	93.67	93.72	93.72	93.72	93.44	1,029

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