Xtrackers MSCI Europe Consumer Staples ESG Screened UCITS ETF - DXSK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	141.12	140.68	140.68	141.12	140.5	70
January 14, 2026	140.04	140.88	140.88	140.96	140.04	141
January 13, 2026	140.38	139.54	139.54	140.38	138.92	139
January 12, 2026	138.96	139.34	139.34	139.9	138.72	590
January 09, 2026	137.84	139.48	139.48	139.48	137.84	972
January 08, 2026	133.82	136	136	136	133.82	42
January 07, 2026	135.36	133.82	133.82	135.38	133.6	641
January 06, 2026	134.98	135.94	135.94	135.96	134.64	463
January 05, 2026	134.96	135.24	135.24	135.24	133.8	1,473
January 02, 2026	136.14	134.94	134.94	136.14	134.8	239
December 30, 2025	135.46	135.62	135.62	135.62	135.16	197
December 29, 2025	134.9	135.9	135.9	135.9	134.88	191
December 23, 2025	135.4	134.76	134.76	135.4	134.4	432
December 22, 2025	136.84	135.46	135.46	136.84	135.3	227
December 19, 2025	136.96	137.46	137.46	137.46	136.96	456
December 18, 2025	137.54	137.7	137.7	138.02	137.38	65
December 17, 2025	136.46	137.48	137.48	137.7	136.46	9,966
December 16, 2025	136.54	136.84	136.84	136.98	136.54	342
December 15, 2025	136.06	136.44	136.44	136.7	136.06	215
December 12, 2025	135.14	135.62	135.62	136	135.14	2,158
December 11, 2025	134.4	135.7	135.7	135.7	134.4	2
December 10, 2025	133.2	134.16	134.16	134.36	133.2	116
December 09, 2025	134.18	133.84	133.84	134.48	133.84	121
December 08, 2025	135.32	133.76	133.76	135.32	133.76	26
December 05, 2025	135.74	135.86	135.86	136.34	135.62	55
December 04, 2025	135.92	135.6	135.6	136.66	135.6	15
December 03, 2025	136.04	136.34	136.34	136.36	136.02	15
December 02, 2025	138.04	136.04	136.04	138.04	136.04	7
December 01, 2025	136.92	137.8	137.8	137.8	136.92	1,643
November 28, 2025	136.48	136.98	136.98	136.98	136.48	33
November 27, 2025	136.66	136.88	136.88	137.22	136.56	30
November 26, 2025	136.08	136.4	136.4	136.78	136.08	3
November 25, 2025	135.74	136.4	136.4	136.4	135.54	2
November 24, 2025	136.82	135.36	135.36	136.82	135.36	8
November 21, 2025	133.9	136.44	136.44	136.44	133.9	71
November 20, 2025	133.7	133.32	133.32	133.7	132.72	71
November 19, 2025	133.44	133.14	133.14	133.88	133.14	151
November 18, 2025	134.5	133.4	133.4	134.5	133.26	151
November 17, 2025	136.66	135.62	135.62	136.66	135.52	824
November 14, 2025	137.76	136.84	136.84	137.76	136.48	9
November 13, 2025	139.16	138.12	138.12	139.16	138.12	50
November 12, 2025	138.84	138.84	138.84	138.9	138.68	6
November 11, 2025	137.38	138.64	138.64	138.64	137.38	69
November 10, 2025	137.52	137.16	137.16	137.86	137.16	1
November 07, 2025	135.84	136.5	136.5	136.5	134.72	557
November 06, 2025	137.18	135.26	135.26	137.26	135.26	251
November 05, 2025	135.9	137.46	137.46	137.46	135.9	469
November 04, 2025	135.06	136.76	136.76	136.76	135.06	1,016
November 03, 2025	135.58	135.76	135.76	136.7	135.58	1,016
October 31, 2025	136.76	136.02	136.02	136.76	135.48	430
October 30, 2025	136.86	136.28	136.28	137.2	136.08	74
October 29, 2025	138.04	136.96	136.96	138.04	136.9	284
October 28, 2025	139.34	138.36	138.36	139.34	138.34	357
October 27, 2025	139.3	139.34	139.34	139.4	138.8	357
October 24, 2025	140.16	139.68	139.68	140.16	139.5	14
October 23, 2025	140.5	140.4	140.4	140.74	140.26	475
October 22, 2025	140.04	140.56	140.56	140.56	139.68	1,812
October 21, 2025	141.22	142.08	142.08	142.08	141.22	215
October 20, 2025	140.72	141.82	141.82	141.82	140.72	210
October 17, 2025	138.68	141.02	141.02	141.02	138.68	90

Xtrackers MSCI Europe Consumer Staples ESG Screened UCITS ETF (DXSK.DE) XETRA