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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	189.34	186.14	186.14	189.36	185.14	151
November 06, 2025	189.86	188.18	188.18	190.56	188.18	13
November 05, 2025	189.02	191.76	191.76	191.82	189.02	133
November 04, 2025	188.96	190.18	190.18	190.18	188.4	37
November 03, 2025	191.96	191.92	191.92	192.46	191.74	498
October 31, 2025	192.8	192.24	192.24	192.8	192.2	10
October 30, 2025	192.94	193.38	193.38	193.38	192.62	139
October 29, 2025	194.84	194.12	194.12	194.84	194	83
October 28, 2025	195.62	195.62	195.62	195.76	195.3	103
October 27, 2025	196.46	196.38	196.38	196.46	196	2
October 24, 2025	194.94	195.44	195.44	195.44	194.44	232
October 23, 2025	193.1	193.86	193.86	193.92	192.82	40
October 22, 2025	191.98	192.76	192.76	193.42	191.98	82
October 21, 2025	192.56	193.06	193.06	193.06	191.92	16
October 20, 2025	191.06	192.22	192.22	192.22	190.7	16
October 17, 2025	189.08	189.76	189.76	190.32	188.48	324
October 16, 2025	190.58	192.6	192.6	192.6	190.52	15
October 15, 2025	190.64	190.52	190.52	190.66	189.92	352
October 14, 2025	188.64	189.2	189.2	189.2	187.32	24
October 13, 2025	189.8	190.7	190.7	190.92	189.6	68
October 10, 2025	191.48	189.04	189.04	191.8	189.04	953
October 09, 2025	192.8	191.42	191.42	192.8	191.42	43
October 08, 2025	190.78	192.18	192.18	192.18	190.78	708
October 07, 2025	191.4	190.7	190.7	191.46	190.68	127
October 06, 2025	190.84	191.46	191.46	192	190.48	353
October 03, 2025	191.52	191.32	191.32	191.52	190.16	200
October 02, 2025	189.66	190.36	190.36	190.36	189.04	219
October 01, 2025	185.58	187.66	187.66	187.72	185.58	98
September 30, 2025	184.56	186.36	186.36	186.36	184.54	64
September 29, 2025	185.72	184.88	184.88	185.72	184.76	89
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

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