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
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
September 12, 2025	138.44	137.6	137.6	138.5	137.6	400
September 11, 2025	139.58	138.6	138.6	139.58	138.3	1,155
September 10, 2025	139.92	139	139	140.44	138.88	41
September 09, 2025	141.06	140.46	140.46	141.06	140.46	741
September 08, 2025	140.82	140.84	140.84	140.96	140.64	266
September 05, 2025	140.88	141.3	141.3	141.3	140.68	25
September 04, 2025	140.88	141.08	141.08	141.54	140.88	382
September 03, 2025	139.7	140.3	140.3	140.3	139.7	382
September 02, 2025	140.52	139.92	139.92	140.72	139.92	47
September 01, 2025	141.76	141.08	141.08	141.76	141.08	840
August 29, 2025	142.04	141.12	141.12	142.04	141.12	47
August 28, 2025	142.96	142.16	142.16	143.14	142.16	13
August 27, 2025	141.48	141.94	141.94	142.22	141.48	42
August 26, 2025	142.2	141.4	141.4	142.78	141.4	316
August 25, 2025	143.18	142.5	142.5	143.18	142.5	1
August 22, 2025	143.26	143.18	143.18	143.7	143.18	41
August 21, 2025	143.58	143.4	143.4	143.6	142.94	101
August 20, 2025	141.76	143.84	143.84	143.84	141.76	374
August 19, 2025	139.9	141.7	141.7	141.7	139.9	335
August 18, 2025	139.44	139.74	139.74	139.74	139.42	322
August 15, 2025	139.88	139.58	139.58	140.2	139.58	469
August 14, 2025	139.42	139.08	139.08	139.42	138.74	196
August 13, 2025	138.9	139.54	139.54	139.54	138.72	196
August 12, 2025	139.44	138.76	138.76	139.44	138.76	196
August 11, 2025	139.36	139.2	139.2	139.48	138.96	196
August 08, 2025	139.48	138.88	138.88	139.48	138.66	303
August 07, 2025	137.14	138.5	138.5	138.56	136.6	1,224
August 06, 2025	136.46	136.28	136.28	136.58	135.24	2,563
August 05, 2025	136.8	136.48	136.48	136.9	135.72	1,813
August 04, 2025	135.02	135.8	135.8	135.8	134.84	360
August 01, 2025	137.4	135.28	135.28	137.74	135.28	1,567
July 31, 2025	140.56	138.06	138.06	140.56	138.06	116
July 30, 2025	140.78	141.62	141.62	142	140.78	156
July 29, 2025	140.9	140.48	140.48	140.9	140.1	262
July 28, 2025	142.94	140.5	140.5	142.94	140.28	6
July 25, 2025	142.36	142.58	142.58	142.58	142.02	1,579
July 24, 2025	142.32	143	143	143	142.32	500
July 23, 2025	142.26	141.62	141.62	142.26	141.46	20
July 22, 2025	139.02	140.3	140.3	140.3	138.84	469
July 21, 2025	139.96	139.42	139.42	139.96	139.42	294
July 18, 2025	140.48	140.02	140.02	140.48	139.7	325
July 17, 2025	139.34	139.62	139.62	139.68	139.26	17
July 16, 2025	139.54	138.84	138.84	139.86	138.84	95
July 15, 2025	140.1	139.48	139.48	140.26	139.48	84
July 14, 2025	139.58	140.1	140.1	140.1	139.58	25
July 11, 2025	141.42	140.12	140.12	141.42	140.12	25
July 10, 2025	140.74	142.18	142.18	142.18	140.74	101
July 09, 2025	141	140.46	140.46	141.42	140.46	101
July 08, 2025	140.74	141.08	141.08	141.08	139.82	1
July 07, 2025	141.16	140.9	140.9	141.16	140.7	93

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