Xtrackers SLI UCITS ETF (ETR:DXS0)
Germany · Delayed Price · Currency is EUR 251.70
+0.25 (0.10%)
Sep 23, 2026, 1:13 PM CET
ETR:DXS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 252.85 | 252.85 | 251.70 | 251.70 | - | 0.10% | 281 |
| Sep 22, 2026 | 250.75 | 252.80 | 250.20 | 251.45 | 251.45 | 0.62% | 841 |
| Sep 21, 2026 | 247.75 | 250.20 | 247.60 | 249.90 | 249.90 | 1.50% | 1,119 |
| Sep 18, 2026 | 247.10 | 248.20 | 245.95 | 246.20 | 246.20 | -0.71% | 571 |
| Sep 17, 2026 | 247.10 | 248.40 | 246.65 | 247.95 | 247.95 | 0.59% | 609 |
| Sep 16, 2026 | 245.55 | 246.65 | 245.30 | 246.50 | 246.50 | 0.49% | 138 |
| Sep 15, 2026 | 245.45 | 245.65 | 244.15 | 245.30 | 245.30 | -0.79% | 532 |
| Sep 14, 2026 | 247.20 | 248.90 | 247.05 | 247.25 | 247.25 | 0.57% | 1,034 |
| Sep 11, 2026 | 246.40 | 247.80 | 245.85 | 245.85 | 245.85 | -0.02% | 580 |
| Sep 10, 2026 | 248.30 | 248.45 | 245.90 | 245.90 | 245.90 | -0.83% | 883 |
| Sep 9, 2026 | 251.15 | 251.15 | 247.95 | 247.95 | 247.95 | -1.90% | 1,559 |
| Sep 8, 2026 | 253.10 | 253.45 | 252.05 | 252.75 | 252.75 | -0.71% | 2,393 |
| Sep 7, 2026 | 253.90 | 255.25 | 253.15 | 254.55 | 254.55 | -0.78% | 1,390 |
| Sep 4, 2026 | 256.95 | 257.70 | 256.00 | 256.55 | 256.55 | -0.33% | 1,850 |
| Sep 3, 2026 | 256.70 | 257.40 | 256.20 | 257.40 | 257.40 | 0.65% | 975 |
| Sep 2, 2026 | 255.80 | 255.80 | 253.80 | 255.75 | 255.75 | -0.04% | 1,029 |
| Sep 1, 2026 | 256.55 | 256.55 | 254.30 | 255.85 | 255.85 | -0.06% | 1,506 |
| Aug 31, 2026 | 258.25 | 258.55 | 256.00 | 256.00 | 256.00 | -0.99% | 592 |
| Aug 28, 2026 | 259.40 | 259.40 | 258.55 | 258.55 | 258.55 | -0.04% | 283 |
| Aug 27, 2026 | 258.70 | 258.70 | 258.30 | 258.65 | 258.65 | -0.65% | 455 |
| Aug 26, 2026 | 260.35 | 261.15 | 260.35 | 260.35 | 260.35 | 0.06% | 2,744 |
| Aug 25, 2026 | 259.30 | 260.20 | 259.10 | 260.20 | 260.20 | 0.39% | 246 |
| Aug 24, 2026 | 259.15 | 259.35 | 258.50 | 259.20 | 259.20 | -0.02% | 3,044 |
| Aug 21, 2026 | 257.30 | 259.25 | 256.80 | 259.25 | 259.25 | 0.52% | 564 |
| Aug 20, 2026 | 259.00 | 259.15 | 257.80 | 257.90 | 257.90 | -0.33% | 1,814 |
| Aug 19, 2026 | 256.60 | 258.95 | 256.60 | 258.75 | 258.75 | 1.08% | 1,478 |
| Aug 18, 2026 | 260.60 | 260.60 | 259.05 | 259.55 | 255.98 | -0.56% | 499 |
| Aug 17, 2026 | 261.50 | 261.95 | 261.00 | 261.00 | 257.41 | -0.51% | 1,234 |
| Aug 14, 2026 | 263.95 | 263.95 | 262.00 | 262.35 | 258.74 | -0.66% | 932 |
| Aug 13, 2026 | 264.05 | 264.85 | 264.05 | 264.10 | 260.46 | 0.13% | 263 |
| Aug 12, 2026 | 264.80 | 264.80 | 263.15 | 263.75 | 260.12 | -0.64% | 1,040 |
| Aug 11, 2026 | 266.90 | 266.90 | 265.45 | 265.45 | 261.80 | -0.39% | 100 |
| Aug 10, 2026 | 266.05 | 266.95 | 266.05 | 266.50 | 262.83 | 0.11% | 314 |
| Aug 7, 2026 | 265.05 | 267.15 | 265.05 | 266.20 | 262.54 | 0.66% | 740 |
| Aug 6, 2026 | 267.00 | 267.20 | 264.45 | 264.45 | 260.81 | -0.55% | 692 |
| Aug 5, 2026 | 265.80 | 266.25 | 264.35 | 265.90 | 262.24 | 0.70% | 1,172 |
| Aug 4, 2026 | 263.00 | 264.60 | 262.45 | 264.05 | 260.42 | 0.84% | 682 |
| Aug 3, 2026 | 262.50 | 262.75 | 261.65 | 261.85 | 258.25 | 0.04% | 1,996 |
| Jul 31, 2026 | 265.00 | 265.20 | 261.75 | 261.75 | 258.15 | -0.80% | 1,228 |
| Jul 30, 2026 | 263.15 | 264.15 | 263.15 | 263.85 | 260.22 | 0.19% | 459 |
| Jul 29, 2026 | 265.00 | 265.10 | 263.10 | 263.35 | 259.72 | -0.42% | 1,344 |
| Jul 28, 2026 | 262.15 | 264.60 | 262.15 | 264.45 | 260.81 | 1.19% | 2,314 |
| Jul 27, 2026 | 263.20 | 263.20 | 261.35 | 261.35 | 257.75 | 0.38% | 205 |
| Jul 24, 2026 | 258.85 | 260.35 | 258.85 | 260.35 | 256.77 | 0.62% | 223 |
| Jul 23, 2026 | 258.45 | 259.00 | 257.05 | 258.75 | 255.19 | -0.90% | 335 |
| Jul 22, 2026 | 261.20 | 263.20 | 261.10 | 261.10 | 257.51 | -0.46% | 2,311 |
| Jul 21, 2026 | 262.10 | 262.40 | 261.00 | 262.30 | 258.69 | -0.04% | 2,363 |
| Jul 20, 2026 | 263.25 | 264.30 | 262.20 | 262.40 | 258.79 | -0.91% | 1,223 |
| Jul 17, 2026 | 263.20 | 265.05 | 263.20 | 264.80 | 261.15 | 0.47% | 388 |
| Jul 16, 2026 | 263.15 | 263.55 | 261.20 | 263.55 | 259.92 | -0.49% | 868 |