Xtrackers MSCI Europe Industrial ESG Screened UCITS ETF - DXSL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	187.38	187.16	187.16	187.66	186.54	69
August 15, 2025	188.66	187.64	187.64	188.8	187.38	197
August 14, 2025	186.68	187.68	187.68	187.68	186.68	3,150
August 13, 2025	187.22	186.08	186.08	187.3	186.08	236
August 12, 2025	185.78	186.66	186.66	186.66	185.4	5
August 11, 2025	186.44	184.64	184.64	186.68	184.64	68
August 08, 2025	185.68	186.24	186.24	186.36	185.3	79
August 07, 2025	182.68	185.76	185.76	186.04	182.68	25
August 06, 2025	183.46	181.86	181.86	183.46	181.64	35
August 05, 2025	184.04	182.58	182.58	184.04	182.58	139
August 04, 2025	181.72	182.9	182.9	183	181.72	1,743
August 01, 2025	185.04	180.96	180.96	185.04	180.96	144
July 31, 2025	189.9	187.16	187.16	190.14	187.16	53
July 30, 2025	188.74	189.06	189.06	190.68	188.74	231
July 29, 2025	188.46	189.02	189.02	190.28	188.46	1,032
July 28, 2025	191.34	188.32	188.32	191.34	188.32	198
July 25, 2025	188.48	188.78	188.78	189.16	187.96	122
July 24, 2025	189.7	189.26	189.26	190.8	189.1	121
July 23, 2025	187.54	188.66	188.66	189.2	187.54	1,224
July 22, 2025	186.36	185.12	185.12	186.36	184.66	222
July 21, 2025	187.94	187.24	187.24	188.1	186.76	43
July 18, 2025	189.08	186.84	186.84	189.1	186.7	41
July 17, 2025	185.66	187.7	187.7	187.7	185.66	35
July 16, 2025	182.96	181.8	181.8	183.78	181.8	184
July 15, 2025	184.56	183.66	183.66	184.72	183.66	713
July 14, 2025	182.98	183.44	183.44	183.44	182.74	134
July 11, 2025	185.68	184.88	184.88	185.68	184.88	115
July 10, 2025	185.94	186.4	186.4	186.76	185.94	2,236
July 09, 2025	182.74	185.16	185.16	185.28	182.74	724
July 08, 2025	182.8	183.06	183.06	183.06	181.98	431
July 07, 2025	181.42	182.76	182.76	182.76	181.14	30
July 04, 2025	182.26	181.14	181.14	182.26	180.78	226
July 03, 2025	183	183.1	183.1	183.2	182.42	550
July 02, 2025	181.86	182.16	182.16	182.34	181.2	179
July 01, 2025	182.58	180.84	180.84	182.58	180.5	192
June 30, 2025	185.18	182.16	182.16	185.18	182.16	183
June 27, 2025	181.22	184.68	184.68	184.68	181.22	156
June 26, 2025	179.52	179.72	179.72	179.72	179.46	768
June 25, 2025	180.64	179.14	179.14	180.64	179.14	4
June 24, 2025	181.5	179.84	179.84	181.5	179.84	368
June 23, 2025	177.54	177.56	177.56	178.02	176.96	113
June 20, 2025	179.8	178.52	178.52	179.8	178.52	51
June 19, 2025	179.2	178.3	178.3	179.46	178.3	3
June 18, 2025	181.86	180.14	180.14	181.86	179.96	32
June 17, 2025	182.22	181.86	181.86	182.32	181.84	13
June 16, 2025	182.8	183.64	183.64	183.64	182.2	37
June 13, 2025	181.44	182.22	182.22	182.22	181.44	39
June 12, 2025	183.94	183.92	183.92	184.36	183.18	175
June 11, 2025	186.16	184.78	184.78	186.16	184.56	46
June 10, 2025	185.42	185.44	185.44	185.7	185.34	247
June 09, 2025	185.66	185.1	185.1	185.66	184.92	19
June 06, 2025	185.24	185.6	185.6	185.7	184.82	331
June 05, 2025	185.1	185.14	185.14	185.5	184.58	221
June 04, 2025	183.44	184.58	184.58	184.58	183.14	4,361
June 03, 2025	182.28	182.52	182.52	182.52	180.78	780
June 02, 2025	182.32	182.08	182.08	182.32	181.28	1,340
May 30, 2025	183.66	182.98	182.98	184.58	182.98	64
May 29, 2025	186.2	183.66	183.66	186.2	183.66	130
May 28, 2025	185.2	184.56	184.56	185.74	184.56	291
May 27, 2025	185.44	185.68	185.68	186.56	185.44	577

Xtrackers MSCI Europe Industrial ESG Screened UCITS ETF (DXSL.DE) XETRA