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
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
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

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