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
February 20, 2026	152.22	153.22	153.22	153.22	152.22	363
February 19, 2026	151.26	151.62	151.62	151.62	150.48	1,050
February 18, 2026	150.84	150.98	150.98	151.08	150.52	696
February 17, 2026	151.22	151.36	151.36	152.06	151.14	83
February 16, 2026	150.36	151.2	151.2	151.56	150.36	314
February 13, 2026	150.06	150.68	150.68	151.06	149.48	3,298
February 12, 2026	151.08	152.68	152.68	152.68	150.86	163
February 11, 2026	149.44	150.08	150.08	150.54	149.4	602
February 10, 2026	147	148.34	148.34	148.34	146.9	253
February 09, 2026	148.02	146.92	146.92	148.02	146.6	217
February 06, 2026	147.7	148.22	148.22	148.3	146.36	215
February 05, 2026	147.56	147.64	147.64	147.64	146.46	325
February 04, 2026	143.62	147.8	147.8	147.8	143.62	253
February 03, 2026	142.42	143.44	143.44	143.44	141.86	443
February 02, 2026	142.8	142.38	142.38	143	142.38	1,044
January 30, 2026	140.2	141.46	141.46	141.5	140.2	68
January 29, 2026	139.58	140.3	140.3	140.3	139.52	341
January 28, 2026	137.06	138.5	138.5	138.76	137.06	170
January 27, 2026	138.46	138	138	138.46	137.6	509
January 26, 2026	138.5	138.96	138.96	138.96	138.42	383
January 23, 2026	140.12	139.06	139.06	140.12	138.76	13
January 22, 2026	139.86	139.84	139.84	140.52	139.64	422
January 21, 2026	139.5	139.3	139.3	139.66	139.3	91
January 20, 2026	138.74	138.86	138.86	138.86	138.1	91
January 19, 2026	138.2	139	139	139.12	138.2	72
January 16, 2026	140.7	140.14	140.14	140.7	139.96	725
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

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