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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	208.65	210.3	210.3	210.3	208.55	703
February 19, 2026	209.35	208.2	208.2	209.35	207.55	2,427
February 18, 2026	207	209.05	209.05	209.25	207	255
February 17, 2026	206.05	206.6	206.6	206.6	204.8	68
February 16, 2026	209.5	206.4	206.4	209.75	206.4	875
February 13, 2026	206.7	208.5	208.5	208.75	206.65	238
February 12, 2026	212.6	207.75	207.75	212.6	207.75	249
February 11, 2026	208.1	209.3	209.3	210.35	207.6	105
February 10, 2026	208.7	208.8	208.8	209	207.9	781
February 09, 2026	207.25	208.45	208.45	208.45	206.25	37
February 06, 2026	203.75	206.4	206.4	206.65	203.75	80
February 05, 2026	205.5	204.35	204.35	205.65	202.4	166
February 04, 2026	206.1	204.45	204.45	206.65	204.35	46
February 03, 2026	207.05	205.45	205.45	207.05	203.25	371
February 02, 2026	201.45	205.05	205.05	205.5	201.2	1,434
January 30, 2026	202.65	203.2	203.2	203.95	202.5	59
January 29, 2026	202.9	202.45	202.45	205.4	201.85	88
January 28, 2026	201.95	200.55	200.55	202.5	200.55	560
January 27, 2026	202	201.55	201.55	202	201.55	569
January 26, 2026	201.15	201.2	201.2	201.2	200.15	197
January 23, 2026	200.85	201	201	201	200.45	73
January 22, 2026	201.8	201.4	201.4	202.45	201.25	339
January 21, 2026	198.22	198.8	198.8	199	197.38	196
January 20, 2026	198.52	198.82	198.82	199.06	196.6	1,573
January 19, 2026	199.22	200.15	200.15	200.25	199.22	242
January 16, 2026	203.65	203.85	203.85	203.85	202.55	414
January 15, 2026	202.3	203.65	203.65	203.65	201.8	127
January 14, 2026	202.5	200.85	200.85	202.5	200.6	215
January 13, 2026	201.65	201.8	201.8	202.3	200.5	2,436
January 12, 2026	201.2	202.35	202.35	202.85	200.75	819
January 09, 2026	200.6	201.8	201.8	201.95	200.6	252
January 08, 2026	202.05	200.15	200.15	202.4	200	47
January 07, 2026	200.85	203.05	203.05	203.5	200.85	386
January 06, 2026	198.84	199.72	199.72	199.96	198.64	202
January 05, 2026	196.8	199.24	199.24	199.24	196.56	624
January 02, 2026	194.66	195.28	195.28	195.42	194.18	613
December 30, 2025	194.24	194.36	194.36	194.84	193.48	116
December 29, 2025	193.52	194.16	194.16	194.76	193.52	271
December 23, 2025	193.9	193.68	193.68	193.96	193	391
December 22, 2025	193.86	193.6	193.6	193.86	192.78	371
December 19, 2025	193.08	193.5	193.5	194.18	192.72	224
December 18, 2025	191.1	193.12	193.12	193.34	190.78	755
December 17, 2025	192.84	190.78	190.78	193.42	190.78	350
December 16, 2025	193.6	193.4	193.4	194.26	193.4	527
December 15, 2025	193.7	194.22	194.22	194.7	193.7	74
December 12, 2025	193.44	192.56	192.56	194.9	192.56	133
December 11, 2025	191.14	193.3	193.3	193.38	191.14	326
December 10, 2025	190.48	190.84	190.84	191.06	190.44	35
December 09, 2025	192.56	190.84	190.84	192.56	190.5	173
December 08, 2025	191.58	191.82	191.82	192.28	191.12	212
December 05, 2025	190.9	191.48	191.48	191.94	190.9	12
December 04, 2025	189.44	190.8	190.8	190.8	189.44	154
December 03, 2025	188.58	188.46	188.46	188.76	188.34	57
December 02, 2025	188.08	188.14	188.14	189	188.08	177
December 01, 2025	187.8	188.12	188.12	188.12	187.24	114
November 28, 2025	188.24	189.18	189.18	189.44	188.22	153
November 27, 2025	187.86	188.2	188.2	188.5	187.86	413
November 26, 2025	186.96	187.64	187.64	187.64	186.06	121
November 25, 2025	184.06	185.96	185.96	185.96	183.5	265
November 24, 2025	184.22	184.08	184.08	184.52	183.74	20

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