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
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
October 16, 2025	137.7	139.56	139.56	139.56	137.7	40
October 15, 2025	136.82	137.06	137.06	137.06	136.28	40
October 14, 2025	135.8	134.68	134.68	135.94	134.68	78
October 13, 2025	135.64	135.72	135.72	135.88	135.36	42
October 10, 2025	136.7	135.38	135.38	136.88	135.38	22
October 09, 2025	135.62	135.8	135.8	136.2	135.62	161
October 08, 2025	134.98	136.34	136.34	136.34	134.98	64
October 07, 2025	134.66	134.82	134.82	134.82	134.36	31
October 06, 2025	134	133.76	133.76	134.16	133.6	142
October 03, 2025	134.26	134.28	134.28	134.42	133.9	51
October 02, 2025	134.32	134.44	134.44	134.44	134.3	106
October 01, 2025	133.84	133.78	133.78	134.14	133.6	931
September 30, 2025	132.32	133.64	133.64	133.64	131.9	329
September 29, 2025	132.64	132.8	132.8	132.88	132.4	63
September 26, 2025	133	132.76	132.76	133	132.52	306
September 25, 2025	133.54	132.96	132.96	133.7	132.96	51
September 24, 2025	133.78	133.44	133.44	133.78	132.98	41
September 23, 2025	133.54	133.82	133.82	134.14	133.54	272
September 22, 2025	134.9	133.36	133.36	134.9	133.36	300
September 19, 2025	135.18	134.92	134.92	135.36	134.88	387
September 18, 2025	135.88	135.68	135.68	136.28	135.66	158
September 17, 2025	135.32	136.06	136.06	136.06	135.32	97
September 16, 2025	136.8	135.46	135.46	136.8	135.46	66
September 15, 2025	138.2	137.78	137.78	139.02	137.78	201

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