Xtrackers SLI UCITS ETF (ETR:DXS0)
Germany · Delayed Price · Currency is EUR 242.00
-1.50 (-0.62%)
Apr 16, 2026, 5:36 PM CET
ETR:DXS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 243.35 | 243.65 | 242.00 | 242.00 | - | -0.62% | 1,090 |
| Apr 15, 2026 | 244.30 | 244.60 | 243.50 | 243.50 | 243.50 | -0.20% | 589 |
| Apr 14, 2026 | 242.60 | 244.95 | 242.60 | 244.00 | 244.00 | 1.37% | 852 |
| Apr 13, 2026 | 238.65 | 240.70 | 238.50 | 240.70 | 240.70 | 0.35% | 550 |
| Apr 10, 2026 | 240.20 | 241.65 | 239.85 | 239.85 | 239.85 | 0.25% | 939 |
| Apr 9, 2026 | 239.10 | 239.25 | 237.20 | 239.25 | 239.25 | 0.10% | 2,206 |
| Apr 8, 2026 | 242.00 | 243.35 | 238.60 | 239.00 | 239.00 | 3.40% | 4,387 |
| Apr 7, 2026 | 235.45 | 236.65 | 231.10 | 231.15 | 231.15 | -1.93% | 3,403 |
| Apr 2, 2026 | 233.55 | 235.70 | 233.00 | 235.70 | 235.70 | -0.21% | 656 |
| Apr 1, 2026 | 236.95 | 237.05 | 235.55 | 236.20 | 236.20 | 2.18% | 1,300 |
| Mar 31, 2026 | 231.55 | 232.90 | 230.55 | 231.15 | 231.15 | - | 5,215 |
| Mar 30, 2026 | 227.85 | 231.15 | 227.85 | 231.15 | 231.15 | 1.18% | 811 |
| Mar 27, 2026 | 229.95 | 229.95 | 227.70 | 228.45 | 228.45 | -0.95% | 859 |
| Mar 26, 2026 | 231.20 | 232.05 | 229.90 | 230.65 | 230.65 | -0.65% | 80 |
| Mar 25, 2026 | 231.10 | 232.35 | 231.10 | 232.15 | 232.15 | 1.98% | 1,083 |
| Mar 24, 2026 | 227.80 | 228.10 | 226.45 | 227.65 | 227.65 | 0.31% | 1,842 |
| Mar 23, 2026 | 222.25 | 230.05 | 220.35 | 226.95 | 226.95 | 0.44% | 3,493 |
| Mar 20, 2026 | 229.10 | 229.95 | 225.65 | 225.95 | 225.95 | -0.59% | 5,396 |
| Mar 19, 2026 | 231.75 | 231.75 | 227.30 | 227.30 | 227.30 | -2.99% | 1,254 |
| Mar 18, 2026 | 237.95 | 238.35 | 234.15 | 234.30 | 234.30 | -1.62% | 1,323 |
| Mar 17, 2026 | 235.85 | 238.15 | 235.85 | 238.15 | 238.15 | 0.80% | 1,459 |
| Mar 16, 2026 | 235.45 | 237.10 | 234.15 | 236.25 | 236.25 | 0.23% | 2,469 |
| Mar 13, 2026 | 235.00 | 237.70 | 234.10 | 235.70 | 235.70 | -0.32% | 1,118 |
| Mar 12, 2026 | 237.55 | 238.00 | 235.95 | 236.45 | 236.45 | -0.84% | 1,082 |
| Mar 11, 2026 | 238.05 | 238.45 | 237.25 | 238.45 | 238.45 | -0.83% | 1,418 |
| Mar 10, 2026 | 242.40 | 243.35 | 240.05 | 240.45 | 240.45 | 0.78% | 1,259 |
| Mar 9, 2026 | 235.95 | 238.60 | 234.95 | 238.60 | 238.60 | -0.85% | 2,091 |
| Mar 6, 2026 | 243.10 | 243.10 | 238.70 | 240.65 | 240.65 | -1.15% | 717 |
| Mar 5, 2026 | 246.30 | 247.55 | 243.45 | 243.45 | 243.45 | -1.04% | 2,820 |
| Mar 4, 2026 | 246.00 | 247.40 | 244.70 | 246.00 | 246.00 | 0.57% | 2,146 |
| Mar 3, 2026 | 246.90 | 246.90 | 241.90 | 244.60 | 244.60 | -2.39% | 3,935 |
| Mar 2, 2026 | 250.50 | 251.85 | 249.50 | 250.60 | 250.60 | -1.30% | 1,791 |
| Feb 27, 2026 | 252.95 | 254.80 | 252.95 | 253.90 | 253.90 | 0.75% | 557 |
| Feb 26, 2026 | 252.95 | 252.95 | 252.00 | 252.00 | 252.00 | -0.51% | 2,694 |
| Feb 25, 2026 | 253.10 | 253.55 | 252.45 | 253.30 | 253.30 | 0.46% | 2,939 |
| Feb 24, 2026 | 250.10 | 252.95 | 250.10 | 252.15 | 252.15 | 0.72% | 722 |
| Feb 23, 2026 | 251.30 | 251.30 | 250.15 | 250.35 | 250.35 | -0.52% | 1,894 |
| Feb 20, 2026 | 251.35 | 251.80 | 250.60 | 251.65 | 251.65 | 0.40% | 2,346 |
| Feb 19, 2026 | 251.65 | 252.15 | 249.95 | 250.65 | 250.65 | -0.08% | 1,458 |
| Feb 18, 2026 | 249.45 | 251.40 | 249.45 | 250.85 | 250.85 | 0.72% | 653 |
| Feb 17, 2026 | 248.20 | 249.15 | 248.20 | 249.05 | 249.05 | 0.79% | 2,765 |
| Feb 16, 2026 | 247.05 | 247.80 | 247.05 | 247.10 | 247.10 | 0.10% | 905 |
| Feb 13, 2026 | 245.70 | 247.10 | 245.70 | 246.85 | 246.85 | 0.61% | 850 |
| Feb 12, 2026 | 246.85 | 247.30 | 245.35 | 245.35 | 245.35 | -0.14% | 1,844 |
| Feb 11, 2026 | 246.65 | 246.65 | 245.00 | 245.70 | 245.70 | -0.53% | 1,378 |
| Feb 10, 2026 | 246.90 | 248.05 | 246.70 | 247.00 | 247.00 | 0.02% | 2,010 |
| Feb 9, 2026 | 245.50 | 247.10 | 245.45 | 246.95 | 246.95 | 0.63% | 1,190 |
| Feb 6, 2026 | 243.40 | 245.75 | 242.45 | 245.40 | 245.40 | 0.33% | 569 |
| Feb 5, 2026 | 245.55 | 245.70 | 243.95 | 244.60 | 244.60 | -0.24% | 2,261 |
| Feb 4, 2026 | 242.75 | 246.60 | 242.40 | 245.20 | 245.20 | 0.43% | 2,165 |