Xtrackers SLI UCITS ETF (ETR:DXS0)
Germany · Delayed Price · Currency is EUR 230.65
-0.15 (-0.06%)
Oct 23, 2025, 2:37 PM CET
ETR:DXS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 230.55 | 231.00 | 230.55 | 231.00 | 231.00 | 0.09% | 29 |
| Oct 22, 2025 | 229.90 | 231.10 | 229.70 | 230.80 | 230.80 | -0.06% | 506 |
| Oct 21, 2025 | 230.90 | 230.95 | 230.00 | 230.95 | 230.95 | 0.11% | 469 |
| Oct 20, 2025 | 229.85 | 230.70 | 229.85 | 230.70 | 230.70 | 0.28% | 783 |
| Oct 17, 2025 | 229.40 | 230.05 | 228.15 | 230.05 | 230.05 | -0.37% | 578 |
| Oct 16, 2025 | 229.55 | 230.90 | 229.55 | 230.90 | 230.90 | 1.03% | 53 |
| Oct 15, 2025 | 227.75 | 228.75 | 227.15 | 228.55 | 228.55 | 0.73% | 263 |
| Oct 14, 2025 | 226.15 | 227.55 | 226.15 | 226.90 | 226.90 | -0.18% | 792 |
| Oct 13, 2025 | 227.15 | 227.50 | 226.25 | 227.30 | 227.30 | 0.22% | 773 |
| Oct 10, 2025 | 229.25 | 229.60 | 226.80 | 226.80 | 226.80 | -1.15% | 127 |
| Oct 9, 2025 | 229.75 | 230.60 | 229.45 | 229.45 | 229.45 | -0.41% | 697 |
| Oct 8, 2025 | 228.50 | 230.65 | 228.50 | 230.40 | 230.40 | 0.92% | 1,596 |
| Oct 7, 2025 | 228.60 | 229.35 | 228.25 | 228.30 | 228.30 | -0.13% | 1,057 |
| Oct 6, 2025 | 227.10 | 228.80 | 226.85 | 228.60 | 228.60 | 0.75% | 2,160 |
| Oct 3, 2025 | 225.70 | 227.25 | 225.70 | 226.90 | 226.90 | 0.75% | 1,050 |
| Oct 2, 2025 | 224.80 | 225.20 | 224.10 | 225.20 | 225.20 | 0.90% | 1,488 |
| Oct 1, 2025 | 222.30 | 223.25 | 222.30 | 223.20 | 223.20 | 1.00% | 299 |
| Sep 30, 2025 | 219.85 | 221.00 | 219.70 | 221.00 | 221.00 | 0.61% | 347 |
| Sep 29, 2025 | 219.65 | 220.05 | 218.95 | 219.65 | 219.65 | 0.32% | 231 |
| Sep 26, 2025 | 218.35 | 219.25 | 218.35 | 218.95 | 218.95 | 0.48% | 583 |
| Sep 25, 2025 | 218.90 | 218.95 | 217.90 | 217.90 | 217.90 | -1.07% | 516 |
| Sep 24, 2025 | 221.25 | 221.25 | 220.25 | 220.25 | 220.25 | -0.97% | 518 |
| Sep 23, 2025 | 222.50 | 223.05 | 222.35 | 222.40 | 222.40 | -0.09% | 147 |
| Sep 22, 2025 | 223.05 | 223.45 | 222.40 | 222.60 | 222.60 | -0.36% | 1,590 |
| Sep 19, 2025 | 221.90 | 223.45 | 221.90 | 223.40 | 223.40 | 0.36% | 757 |
| Sep 18, 2025 | 222.65 | 222.65 | 222.05 | 222.60 | 222.60 | 0.11% | 528 |
| 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 |