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
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
September 11, 2025	94.03	93.28	93.28	94.03	93.28	208
September 10, 2025	94.82	93.7	93.7	94.82	93.7	233
September 09, 2025	94.69	94.71	94.71	95.02	94.69	251
September 08, 2025	95.34	94.22	94.22	95.34	94.12	46
September 05, 2025	95.14	95.13	95.13	95.14	95.11	16
September 04, 2025	93.82	95.14	95.14	95.28	93.82	16
September 03, 2025	93.49	93.5	93.5	93.8	93.25	164
September 02, 2025	94.13	93.55	93.55	94.13	93.36	179
September 01, 2025	93.98	94.19	94.19	94.19	93.68	147
August 29, 2025	94.42	93.55	93.55	94.42	93.55	347
August 28, 2025	95.13	94.22	94.22	95.13	94.14	12
August 27, 2025	94.94	95.12	95.12	95.26	94.94	591
August 26, 2025	94.7	94.94	94.94	95.46	94.7	6
August 25, 2025	94.63	95.04	95.04	95.34	94.4	54
August 22, 2025	94.67	94.96	94.96	95.01	94.67	107
August 21, 2025	94.9	94.84	94.84	95	94.68	25
August 20, 2025	95.37	95.51	95.51	95.57	95.24	73
August 19, 2025	95.22	95.32	95.32	95.63	95.18	9
August 18, 2025	94.91	95.19	95.19	95.19	94.73	161
August 15, 2025	94.28	94.79	94.79	94.84	93.99	972
August 14, 2025	93.02	93.92	93.92	93.92	93.02	79
August 13, 2025	93.13	92.96	92.96	93.18	92.51	103
August 12, 2025	93.08	92.72	92.72	93.08	92.52	338
August 11, 2025	92.87	93.02	93.02	93.15	92.87	21
August 08, 2025	92.96	92.52	92.52	92.96	92.36	62
August 07, 2025	91.75	92.58	92.58	92.76	91.75	200
August 06, 2025	93.72	93.43	93.43	93.72	93.34	117
August 05, 2025	94.29	93.46	93.46	94.39	93.46	11
August 04, 2025	92.84	94.33	94.33	94.33	92.84	341
August 01, 2025	92.8	92.66	92.66	92.8	92.27	452
July 31, 2025	94.23	93.13	93.13	94.23	93.13	1
July 30, 2025	92.86	93.45	93.45	93.84	92.86	13
July 29, 2025	94.17	93.16	93.16	94.35	93.16	442
July 28, 2025	94.9	94.17	94.17	94.97	94.17	70
July 25, 2025	94.75	94.84	94.84	94.84	94.47	795
July 24, 2025	94.48	95.3	95.3	95.3	94.48	142
July 23, 2025	94.3	93.52	93.52	94.3	93.27	2,550
July 22, 2025	93.76	93.84	93.84	93.84	93.6	35
July 21, 2025	93.89	93.67	93.67	93.89	93.41	962
July 18, 2025	94.87	93.85	93.85	94.87	93.55	478
July 17, 2025	93.73	94.02	94.02	94.02	93.72	380
July 16, 2025	93.43	92.95	92.95	93.89	92.95	394
July 15, 2025	93.97	93	93	93.97	93	257
July 14, 2025	92.97	93.81	93.81	93.84	92.97	1,601
July 11, 2025	93.71	93.32	93.32	93.71	93.3	31
July 10, 2025	94.53	93.73	93.73	94.53	93.5	71
July 09, 2025	94.3	94.6	94.6	94.6	94.09	162
July 08, 2025	94.57	94.1	94.1	94.66	94.1	308
July 07, 2025	94.39	94.41	94.41	94.41	94.23	38

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