Xtrackers SLI UCITS ETF (ETR:DXS0)
Germany · Delayed Price · Currency is EUR 222.35
+0.30 (0.14%)
Sep 17, 2025, 5:36 PM CET
ETR:DXS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 221.90 | 222.65 | 221.85 | 222.35 | 222.35 | 0.14% | 709 |
| Sep 16, 2025 | 223.95 | 223.95 | 221.90 | 222.05 | 222.05 | -1.05% | 1,420 |
| Sep 15, 2025 | 225.15 | 225.20 | 224.00 | 224.40 | 224.40 | -0.29% | 670 |
| Sep 12, 2025 | 226.10 | 226.10 | 225.05 | 225.05 | 225.05 | -0.44% | 2,299 |
| Sep 11, 2025 | 225.45 | 226.15 | 224.75 | 226.05 | 226.05 | 0.69% | 2,387 |
| Sep 10, 2025 | 226.70 | 227.10 | 224.45 | 224.50 | 224.50 | -0.62% | 1,096 |
| Sep 9, 2025 | 226.65 | 226.65 | 225.75 | 225.90 | 225.90 | -0.33% | 1,216 |
| Sep 8, 2025 | 226.85 | 226.85 | 226.00 | 226.65 | 226.65 | 0.20% | 913 |
| Sep 5, 2025 | 226.30 | 227.10 | 225.95 | 226.20 | 226.20 | 0.35% | 813 |
| Sep 4, 2025 | 223.35 | 226.05 | 223.15 | 225.40 | 225.40 | 1.24% | 404 |
| Sep 3, 2025 | 222.10 | 222.75 | 221.45 | 222.65 | 222.65 | 0.68% | 1,160 |
| Sep 2, 2025 | 222.80 | 223.05 | 221.15 | 221.15 | 221.15 | -0.92% | 933 |
| Sep 1, 2025 | 223.75 | 224.40 | 223.20 | 223.20 | 223.20 | -0.29% | 1,395 |
| Aug 29, 2025 | 224.65 | 224.75 | 223.75 | 223.85 | 223.85 | -0.36% | 1,436 |
| Aug 28, 2025 | 225.70 | 225.70 | 224.40 | 224.65 | 224.65 | -0.35% | 1,293 |
| Aug 27, 2025 | 224.50 | 225.75 | 224.50 | 225.45 | 225.45 | 0.65% | 535 |
| Aug 26, 2025 | 223.60 | 224.75 | 223.60 | 224.00 | 224.00 | -0.22% | 646 |
| Aug 25, 2025 | 224.55 | 225.50 | 224.45 | 224.50 | 224.50 | -0.40% | 999 |
| Aug 22, 2025 | 223.50 | 225.90 | 223.50 | 225.40 | 225.40 | 0.51% | 608 |
| Aug 21, 2025 | 224.85 | 224.85 | 223.25 | 224.25 | 224.25 | -0.49% | 114 |
| Aug 20, 2025 | 223.40 | 225.35 | 223.40 | 225.35 | 225.35 | -1.03% | 578 |
| Aug 19, 2025 | 225.30 | 227.70 | 225.30 | 227.70 | 224.38 | 1.20% | 49 |
| Aug 18, 2025 | 224.75 | 225.00 | 224.05 | 225.00 | 221.72 | 0.13% | 1,829 |
| Aug 15, 2025 | 225.45 | 225.85 | 224.55 | 224.70 | 221.42 | 0.07% | 425 |
| Aug 14, 2025 | 223.75 | 224.70 | 223.75 | 224.55 | 221.27 | 0.29% | 239 |
| Aug 13, 2025 | 223.45 | 224.00 | 222.75 | 223.90 | 220.63 | 0.58% | 1,086 |
| Aug 12, 2025 | 222.95 | 223.05 | 221.85 | 222.60 | 219.35 | 0.18% | 975 |
| Aug 11, 2025 | 224.25 | 224.35 | 222.20 | 222.20 | 218.96 | -0.34% | 940 |
| Aug 8, 2025 | 223.75 | 223.75 | 222.45 | 222.95 | 219.70 | -0.29% | 1,798 |
| Aug 7, 2025 | 220.80 | 224.05 | 220.80 | 223.60 | 220.34 | 1.15% | 705 |
| Aug 6, 2025 | 222.80 | 224.20 | 220.35 | 221.05 | 217.82 | -0.83% | 794 |
| Aug 5, 2025 | 223.65 | 223.85 | 222.90 | 222.90 | 219.65 | 0.18% | 1,722 |
| Aug 4, 2025 | 219.80 | 222.50 | 219.45 | 222.50 | 219.25 | 2.51% | 844 |
| Aug 1, 2025 | 221.85 | 221.85 | 217.05 | 217.05 | 213.88 | -3.32% | 11,029 |
| Jul 31, 2025 | 226.55 | 226.75 | 224.35 | 224.50 | 221.22 | -0.82% | 818 |
| Jul 30, 2025 | 227.10 | 227.75 | 226.35 | 226.35 | 223.05 | -0.24% | 402 |
| Jul 29, 2025 | 226.25 | 227.50 | 226.00 | 226.90 | 223.59 | 0.38% | 752 |
| Jul 28, 2025 | 228.40 | 228.40 | 225.95 | 226.05 | 222.75 | -0.02% | 1,314 |
| Jul 25, 2025 | 226.50 | 227.15 | 225.70 | 226.10 | 222.80 | -0.37% | 717 |
| Jul 24, 2025 | 228.45 | 228.95 | 226.45 | 226.95 | 223.64 | -0.35% | 1,242 |
| Jul 23, 2025 | 227.15 | 228.25 | 226.95 | 227.75 | 224.43 | 1.40% | 1,507 |
| Jul 22, 2025 | 224.45 | 224.60 | 223.55 | 224.60 | 221.32 | -0.38% | 435 |
| Jul 21, 2025 | 225.95 | 226.65 | 225.25 | 225.45 | 222.16 | -0.29% | 1,018 |
| Jul 18, 2025 | 226.30 | 226.40 | 225.60 | 226.10 | 222.80 | 0.36% | 728 |
| Jul 17, 2025 | 225.20 | 226.00 | 225.20 | 225.30 | 222.01 | 0.72% | 2,877 |
| Jul 16, 2025 | 224.35 | 225.10 | 223.70 | 223.70 | 220.44 | -0.22% | 722 |
| Jul 15, 2025 | 224.80 | 225.75 | 224.20 | 224.20 | 220.93 | -0.04% | 1,212 |
| Jul 14, 2025 | 223.65 | 224.30 | 223.65 | 224.30 | 221.03 | -0.13% | 1,312 |
| Jul 11, 2025 | 226.95 | 226.95 | 224.55 | 224.60 | 221.32 | -1.34% | 928 |
| Jul 10, 2025 | 225.90 | 227.65 | 225.90 | 227.65 | 224.33 | 1.18% | 7,024 |