Xtrackers SLI UCITS ETF (ETR:DXS0)
Germany · Delayed Price · Currency is EUR 233.55
+0.35 (0.15%)
At close: Dec 5, 2025
ETR:DXS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.50 | 233.80 | 232.50 | 233.55 | 233.55 | 0.15% | 679 |
| Dec 4, 2025 | 232.70 | 233.70 | 232.70 | 233.20 | 233.20 | 0.21% | 275 |
| Dec 3, 2025 | 233.20 | 233.95 | 232.35 | 232.70 | 232.70 | -0.26% | 1,050 |
| Dec 2, 2025 | 232.15 | 233.65 | 232.15 | 233.30 | 233.30 | 0.32% | 962 |
| Dec 1, 2025 | 232.20 | 232.90 | 232.15 | 232.55 | 232.55 | -0.21% | 1,336 |
| Nov 28, 2025 | 232.35 | 233.05 | 231.90 | 233.05 | 233.05 | 0.30% | 2,564 |
| Nov 27, 2025 | 231.45 | 232.35 | 231.45 | 232.35 | 232.35 | 0.13% | 76 |
| Nov 26, 2025 | 231.00 | 232.05 | 231.00 | 232.05 | 232.05 | 0.72% | 425 |
| Nov 25, 2025 | 229.30 | 230.50 | 227.60 | 230.40 | 230.40 | 0.81% | 1,398 |
| Nov 24, 2025 | 229.35 | 229.45 | 227.90 | 228.55 | 228.55 | 0.09% | 1,196 |
| Nov 21, 2025 | 226.35 | 228.35 | 226.35 | 228.35 | 228.35 | 0.42% | 2,437 |
| Nov 20, 2025 | 229.40 | 229.40 | 227.15 | 227.40 | 227.40 | 0.22% | 631 |
| Nov 19, 2025 | 227.55 | 228.10 | 226.90 | 226.90 | 226.90 | -0.02% | 677 |
| Nov 18, 2025 | 229.00 | 229.00 | 226.65 | 226.95 | 226.95 | -1.58% | 813 |
| Nov 17, 2025 | 232.95 | 232.95 | 230.50 | 230.60 | 230.60 | -0.84% | 1,948 |
| Nov 14, 2025 | 233.50 | 233.80 | 231.55 | 232.55 | 232.55 | -1.02% | 900 |
| Nov 13, 2025 | 236.25 | 236.50 | 234.65 | 234.95 | 234.95 | -0.30% | 341 |
| Nov 12, 2025 | 234.20 | 236.00 | 234.20 | 235.65 | 235.65 | 1.14% | 3,308 |
| Nov 11, 2025 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 2.42% | 422 |
| Nov 10, 2025 | 226.50 | 228.00 | 226.30 | 227.50 | 227.50 | 1.16% | 999 |
| Nov 7, 2025 | 226.00 | 226.00 | 223.90 | 224.90 | 224.90 | -0.20% | 713 |
| Nov 6, 2025 | 225.75 | 226.20 | 225.10 | 225.35 | 225.35 | -0.66% | 81 |
| Nov 5, 2025 | 225.45 | 227.00 | 225.45 | 226.85 | 226.85 | 0.24% | 416 |
| Nov 4, 2025 | 223.80 | 226.30 | 223.15 | 226.30 | 226.30 | 0.42% | 1,054 |
| Nov 3, 2025 | 226.25 | 226.95 | 225.35 | 225.35 | 225.35 | -0.62% | 1,658 |
| Oct 31, 2025 | 227.50 | 227.50 | 226.05 | 226.75 | 226.75 | -0.35% | 707 |
| Oct 30, 2025 | 226.80 | 227.55 | 226.55 | 227.55 | 227.55 | 0.31% | 498 |
| Oct 29, 2025 | 228.65 | 228.65 | 226.50 | 226.85 | 226.85 | -0.46% | 1,264 |
| Oct 28, 2025 | 229.45 | 229.45 | 227.90 | 227.90 | 227.90 | -1.00% | 503 |
| Oct 27, 2025 | 230.70 | 230.70 | 229.40 | 230.20 | 230.20 | -0.52% | 598 |
| Oct 24, 2025 | 231.65 | 231.65 | 230.55 | 231.40 | 231.40 | 0.35% | 164 |
| Oct 23, 2025 | 230.55 | 231.10 | 230.55 | 230.60 | 230.60 | -0.09% | 88 |
| 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 |