Xtrackers MSCI Europe Screened UCITS ETF (ETR:DX2I)
Germany · Delayed Price · Currency is EUR 207.10
-1.00 (-0.48%)
Sep 23, 2026, 5:36 PM CET
ETR:DX2I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 208.95 | 208.95 | 206.95 | 207.10 | - | -0.48% | 430 |
| Sep 22, 2026 | 208.40 | 208.80 | 207.80 | 208.10 | 208.10 | 0.05% | 13 |
| Sep 21, 2026 | 207.05 | 208.30 | 207.05 | 208.00 | 208.00 | 1.17% | 73 |
| Sep 18, 2026 | 207.45 | 207.45 | 205.45 | 205.60 | 205.60 | -1.20% | 172 |
| Sep 17, 2026 | 207.15 | 208.10 | 207.15 | 208.10 | 208.10 | 0.95% | - |
| Sep 16, 2026 | 205.95 | 206.50 | 205.90 | 206.15 | 206.15 | 0.56% | 269 |
| Sep 15, 2026 | 205.05 | 205.45 | 204.20 | 205.00 | 205.00 | -0.34% | 146 |
| Sep 14, 2026 | 206.10 | 206.25 | 205.25 | 205.70 | 205.70 | -0.39% | 311 |
| Sep 11, 2026 | 206.10 | 207.20 | 206.10 | 206.50 | 206.50 | 0.46% | 135 |
| Sep 10, 2026 | 207.20 | 207.20 | 205.55 | 205.55 | 205.55 | -0.70% | 50 |
| Sep 9, 2026 | 208.90 | 209.15 | 206.80 | 207.00 | 207.00 | -1.38% | 97 |
| Sep 8, 2026 | 209.60 | 210.05 | 209.10 | 209.90 | 209.90 | -0.14% | 87 |
| Sep 7, 2026 | 210.15 | 210.20 | 209.60 | 210.20 | 210.20 | -0.02% | 216 |
| Sep 4, 2026 | 209.90 | 210.35 | 209.90 | 210.25 | 210.25 | 0.07% | 89 |
| Sep 3, 2026 | 209.35 | 210.10 | 209.35 | 210.10 | 210.10 | 0.50% | 97 |
| Sep 2, 2026 | 209.25 | 209.25 | 208.35 | 209.05 | 209.05 | -0.19% | 25 |
| Sep 1, 2026 | 210.75 | 210.80 | 208.85 | 209.45 | 209.45 | -0.31% | 334 |
| Aug 31, 2026 | 212.05 | 212.05 | 210.10 | 210.10 | 210.10 | -1.08% | 103 |
| Aug 28, 2026 | 212.10 | 212.40 | 211.85 | 212.40 | 212.40 | 0.69% | 28 |
| Aug 27, 2026 | 212.45 | 212.45 | 210.80 | 210.95 | 210.95 | -0.66% | 9 |
| Aug 26, 2026 | 212.70 | 212.70 | 212.35 | 212.35 | 212.35 | -0.12% | 5 |
| Aug 25, 2026 | 212.50 | 212.75 | 212.50 | 212.60 | 212.60 | 0.38% | 34 |
| Aug 24, 2026 | 211.70 | 211.80 | 211.25 | 211.80 | 211.80 | 0.05% | 77 |
| Aug 21, 2026 | 210.50 | 211.95 | 210.50 | 211.70 | 211.70 | 0.69% | 102 |
| Aug 20, 2026 | 210.70 | 210.70 | 210.25 | 210.25 | 210.25 | -0.14% | 46 |
| Aug 19, 2026 | 210.90 | 210.95 | 210.55 | 210.55 | 210.55 | -0.24% | 5 |
| Aug 18, 2026 | 211.95 | 211.95 | 211.05 | 211.05 | 211.05 | -0.66% | 132 |
| Aug 17, 2026 | 213.50 | 213.50 | 212.45 | 212.45 | 212.45 | -0.09% | 85 |
| Aug 14, 2026 | 213.35 | 213.35 | 212.65 | 212.65 | 212.65 | -0.19% | 21 |
| Aug 13, 2026 | 213.50 | 213.55 | 213.05 | 213.05 | 213.05 | -0.02% | 11 |
| Aug 12, 2026 | 213.90 | 213.90 | 213.00 | 213.10 | 213.10 | -0.12% | 6 |
| Aug 11, 2026 | 213.80 | 214.00 | 213.35 | 213.35 | 213.35 | -0.02% | 43 |
| Aug 10, 2026 | 213.40 | 213.50 | 213.20 | 213.40 | 213.40 | 0.05% | 110 |
| Aug 7, 2026 | 213.00 | 213.85 | 213.00 | 213.30 | 213.30 | 0.47% | 259 |
| Aug 6, 2026 | 212.55 | 212.75 | 212.30 | 212.30 | 212.30 | 0.17% | 112 |
| Aug 5, 2026 | 212.35 | 212.55 | 211.60 | 211.95 | 211.95 | - | 2,681 |
| Aug 4, 2026 | 211.65 | 212.05 | 211.40 | 211.95 | 211.95 | 0.81% | 10 |
| Aug 3, 2026 | 210.65 | 210.65 | 210.10 | 210.25 | 210.25 | 0.33% | 783 |
| Jul 31, 2026 | 211.00 | 211.15 | 209.55 | 209.55 | 209.55 | -0.10% | 432 |
| Jul 30, 2026 | 208.10 | 210.00 | 208.10 | 209.75 | 209.75 | 0.82% | 171 |
| Jul 29, 2026 | 209.05 | 209.05 | 208.00 | 208.05 | 208.05 | -0.36% | 76 |
| Jul 28, 2026 | 208.00 | 208.80 | 207.80 | 208.80 | 208.80 | 0.43% | 65 |
| Jul 27, 2026 | 209.85 | 209.95 | 207.90 | 207.90 | 207.90 | -0.02% | 438 |
| Jul 24, 2026 | 206.20 | 207.95 | 206.20 | 207.95 | 207.95 | 0.87% | 37 |
| Jul 23, 2026 | 207.65 | 207.65 | 206.15 | 206.15 | 206.15 | -1.03% | 248 |
| Jul 22, 2026 | 206.60 | 208.95 | 206.60 | 208.30 | 208.30 | 0.46% | 1,068 |
| Jul 21, 2026 | 206.70 | 207.35 | 206.60 | 207.35 | 207.35 | 0.70% | 1 |
| Jul 20, 2026 | 206.35 | 207.00 | 205.90 | 205.90 | 205.90 | -0.39% | 57 |
| Jul 17, 2026 | 206.50 | 206.70 | 205.95 | 206.70 | 206.70 | -0.46% | 188 |
| Jul 16, 2026 | 207.40 | 207.65 | 206.15 | 207.65 | 207.65 | 0.10% | 4 |