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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	181.16	182.78	182.78	182.78	181.16	235
November 20, 2025	184.64	182.88	182.88	184.66	182.88	26
November 19, 2025	181	182.16	182.16	183.28	180.82	494
November 18, 2025	182.28	181.24	181.24	182.46	180.48	317
November 17, 2025	187.64	185.4	185.4	187.64	185.4	163
November 14, 2025	187.16	187.46	187.46	187.46	185.24	161
November 13, 2025	191.78	188.26	188.26	191.78	188.26	29
November 12, 2025	191.92	192.26	192.26	192.56	191.92	199
November 11, 2025	189.44	191.18	191.18	191.18	189.44	8
November 10, 2025	188.72	188.9	188.9	189.42	188.72	14
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

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