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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	184.42	185.34	185.34	185.42	184.04	96
September 25, 2025	184.28	183.44	183.44	184.28	182.62	218
September 24, 2025	185.44	185.02	185.02	185.76	185.02	56
September 23, 2025	186.54	186.34	186.34	187.52	186.22	309
September 22, 2025	185.36	185.1	185.1	185.36	184.68	151
September 19, 2025	186.28	185.6	185.6	186.28	185.56	388
September 18, 2025	186.46	187	187	187.52	186.46	208
September 17, 2025	185.8	185.02	185.02	185.8	184.78	226
September 16, 2025	187.96	185.62	185.62	187.96	185.62	417
September 15, 2025	188.02	187.96	187.96	188.8	187.34	73
September 12, 2025	187.48	187.26	187.26	187.48	187.08	2
September 11, 2025	186.24	186.92	186.92	186.92	186.24	813
September 10, 2025	187.48	185.98	185.98	187.48	185.98	223
September 09, 2025	187.24	185.82	185.82	187.24	185.82	343
September 08, 2025	185.38	187.08	187.08	187.22	185.28	53
September 05, 2025	184.76	184.62	184.62	185.02	184.06	32
September 04, 2025	182.92	183.68	183.68	183.94	182.92	20
September 03, 2025	182.12	182.36	182.36	183.48	181.94	94
September 02, 2025	185.44	180.76	180.76	185.44	180.76	29
September 01, 2025	184.96	185.06	185.06	185.1	184.54	297
August 29, 2025	185.26	184.22	184.22	185.34	184.22	523
August 28, 2025	186.26	185.88	185.88	186.26	185	25
August 27, 2025	185.64	185.18	185.18	185.86	184.38	814
August 26, 2025	185.52	185.6	185.6	186.38	185.04	710
August 25, 2025	188.5	186.88	186.88	188.5	186.88	254
August 22, 2025	186.64	189.4	189.4	189.4	186.64	54
August 21, 2025	187.72	187.36	187.36	187.72	187.22	144
August 20, 2025	188.18	188.26	188.26	189.54	188.14	54
August 19, 2025	187.94	189.9	189.9	189.9	187.8	88
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

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