Xtrackers Euro Stoxx Select Dividend 30 UCITS ETF (ETR:DXSA)
Germany · Delayed Price · Currency is EUR 25.45
+0.06 (0.22%)
Sep 3, 2025, 5:36 PM CET
ETR:DXSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.47 | 25.47 | 25.35 | 25.45 | 25.45 | 0.20% | 67,873 |
| Sep 2, 2025 | 25.73 | 25.73 | 25.39 | 25.40 | 25.40 | -1.21% | 42,968 |
| Sep 1, 2025 | 25.78 | 25.79 | 25.67 | 25.71 | 25.71 | -0.08% | 49,585 |
| Aug 29, 2025 | 25.82 | 25.84 | 25.67 | 25.73 | 25.73 | -0.43% | 30,544 |
| Aug 28, 2025 | 25.98 | 26.03 | 25.76 | 25.84 | 25.84 | -0.15% | 24,066 |
| Aug 27, 2025 | 26.01 | 26.01 | 25.80 | 25.88 | 25.88 | -0.19% | 42,952 |
| Aug 26, 2025 | 26.00 | 26.04 | 25.86 | 25.93 | 25.93 | -1.33% | 58,003 |
| Aug 25, 2025 | 26.54 | 26.54 | 26.28 | 26.28 | 26.28 | -1.35% | 23,353 |
| Aug 22, 2025 | 26.55 | 26.76 | 26.53 | 26.64 | 26.64 | 0.41% | 11,292 |
| Aug 21, 2025 | 26.54 | 26.55 | 26.43 | 26.53 | 26.53 | -0.08% | 15,147 |
| Aug 20, 2025 | 26.43 | 26.58 | 26.40 | 26.55 | 26.55 | -2.93% | 27,709 |
| Aug 19, 2025 | 27.15 | 27.38 | 27.15 | 27.35 | 26.43 | 0.92% | 27,454 |
| Aug 18, 2025 | 27.24 | 27.24 | 27.04 | 27.10 | 26.19 | -0.62% | 51,315 |
| Aug 15, 2025 | 27.34 | 27.34 | 27.25 | 27.27 | 26.36 | 0.37% | 29,799 |
| Aug 14, 2025 | 27.04 | 27.17 | 27.03 | 27.17 | 26.26 | 0.67% | 11,898 |
| Aug 13, 2025 | 26.86 | 26.99 | 26.86 | 26.99 | 26.09 | 0.71% | 68,875 |
| Aug 12, 2025 | 26.85 | 26.90 | 26.78 | 26.80 | 25.90 | 0.07% | 33,339 |
| Aug 11, 2025 | 26.84 | 26.86 | 26.73 | 26.78 | 25.88 | 0.11% | 17,906 |
| Aug 8, 2025 | 26.72 | 26.82 | 26.71 | 26.75 | 25.85 | 0.30% | 30,918 |
| Aug 7, 2025 | 26.49 | 26.71 | 26.49 | 26.67 | 25.77 | 0.98% | 24,829 |
| Aug 6, 2025 | 26.29 | 26.46 | 26.29 | 26.41 | 25.52 | 0.69% | 15,153 |
| Aug 5, 2025 | 26.21 | 26.28 | 26.18 | 26.23 | 25.35 | 0.23% | 23,301 |
| Aug 4, 2025 | 25.98 | 26.19 | 25.98 | 26.17 | 25.29 | 1.08% | 31,631 |
| Aug 1, 2025 | 26.09 | 26.18 | 25.85 | 25.89 | 25.02 | -1.89% | 94,159 |
| Jul 31, 2025 | 26.51 | 26.52 | 26.36 | 26.39 | 25.50 | -0.75% | 25,466 |
| Jul 30, 2025 | 26.57 | 26.67 | 26.52 | 26.59 | 25.69 | 0.15% | 15,621 |
| Jul 29, 2025 | 26.48 | 26.64 | 26.48 | 26.55 | 25.66 | 0.42% | 30,100 |
| Jul 28, 2025 | 26.76 | 26.78 | 26.42 | 26.44 | 25.55 | -0.60% | 44,149 |
| Jul 25, 2025 | 26.42 | 26.64 | 26.40 | 26.60 | 25.70 | 0.45% | 21,132 |
| Jul 24, 2025 | 26.57 | 26.58 | 26.41 | 26.48 | 25.59 | 0.27% | 27,331 |
| Jul 23, 2025 | 26.48 | 26.55 | 26.41 | 26.41 | 25.52 | 0.53% | 37,152 |
| Jul 22, 2025 | 26.22 | 26.27 | 26.17 | 26.27 | 25.38 | 0.15% | 36,541 |
| Jul 21, 2025 | 26.23 | 26.26 | 26.12 | 26.23 | 25.35 | -0.04% | 16,086 |
| Jul 18, 2025 | 26.25 | 26.31 | 26.21 | 26.24 | 25.36 | 0.46% | 10,199 |
| Jul 17, 2025 | 26.18 | 26.18 | 26.05 | 26.12 | 25.24 | 0.19% | 24,377 |
| Jul 16, 2025 | 26.19 | 26.26 | 26.07 | 26.07 | 25.20 | -0.34% | 18,491 |
| Jul 15, 2025 | 26.40 | 26.40 | 26.16 | 26.16 | 25.28 | -0.61% | 29,790 |
| Jul 14, 2025 | 26.18 | 26.32 | 26.18 | 26.32 | 25.43 | -0.11% | 25,702 |
| Jul 11, 2025 | 26.42 | 26.44 | 26.28 | 26.35 | 25.47 | -0.38% | 23,511 |
| Jul 10, 2025 | 26.58 | 26.60 | 26.43 | 26.45 | 25.56 | -0.15% | 10,665 |
| Jul 9, 2025 | 26.23 | 26.49 | 26.23 | 26.49 | 25.60 | 1.15% | 13,923 |
| Jul 8, 2025 | 26.17 | 26.20 | 26.04 | 26.19 | 25.31 | 0.11% | 17,358 |
| Jul 7, 2025 | 26.11 | 26.16 | 26.07 | 26.16 | 25.28 | 0.27% | 40,740 |
| Jul 4, 2025 | 26.17 | 26.17 | 26.04 | 26.09 | 25.22 | -0.46% | 61,193 |
| Jul 3, 2025 | 26.20 | 26.23 | 26.15 | 26.21 | 25.33 | 0.19% | 51,089 |
| Jul 2, 2025 | 26.18 | 26.27 | 26.09 | 26.16 | 25.28 | 0.46% | 38,286 |
| Jul 1, 2025 | 26.01 | 26.06 | 25.91 | 26.04 | 25.17 | 0.39% | 33,930 |
| Jun 30, 2025 | 26.05 | 26.05 | 25.88 | 25.94 | 25.07 | -0.12% | 18,135 |
| Jun 27, 2025 | 25.81 | 25.97 | 25.81 | 25.97 | 25.10 | 0.89% | 26,239 |
| Jun 26, 2025 | 25.82 | 25.82 | 25.70 | 25.74 | 24.87 | 0.12% | 22,646 |