Xtrackers Euro Stoxx Select Dividend 30 UCITS ETF (ETR:DXSA)
Germany · Delayed Price · Currency is EUR 26.50
+0.04 (0.15%)
Oct 24, 2025, 5:36 PM CET
ETR:DXSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.51 | 26.51 | 26.34 | 26.50 | 26.50 | 0.15% | 14,027 |
| Oct 23, 2025 | 26.42 | 26.54 | 26.37 | 26.46 | 26.46 | 0.34% | 19,622 |
| Oct 22, 2025 | 26.37 | 26.41 | 26.26 | 26.37 | 26.37 | 0.08% | 23,489 |
| Oct 21, 2025 | 26.31 | 26.40 | 26.31 | 26.35 | 26.35 | 0.27% | 43,025 |
| Oct 20, 2025 | 26.36 | 26.40 | 26.23 | 26.28 | 26.28 | - | 28,451 |
| Oct 17, 2025 | 26.10 | 26.36 | 26.00 | 26.28 | 26.28 | -0.61% | 18,683 |
| Oct 16, 2025 | 26.27 | 26.44 | 26.21 | 26.44 | 26.44 | 0.69% | 23,365 |
| Oct 15, 2025 | 26.36 | 26.44 | 26.26 | 26.26 | 26.26 | 0.69% | 62,447 |
| Oct 14, 2025 | 25.94 | 26.12 | 25.92 | 26.08 | 26.08 | 0.19% | 23,602 |
| Oct 13, 2025 | 26.04 | 26.18 | 25.97 | 26.03 | 26.03 | 0.27% | 20,995 |
| Oct 10, 2025 | 26.22 | 26.30 | 25.96 | 25.96 | 25.96 | -0.61% | 14,382 |
| Oct 9, 2025 | 26.16 | 26.26 | 26.12 | 26.12 | 26.12 | 0.15% | 12,940 |
| Oct 8, 2025 | 26.01 | 26.11 | 25.94 | 26.08 | 26.08 | 0.54% | 29,303 |
| Oct 7, 2025 | 25.98 | 25.99 | 25.87 | 25.94 | 25.94 | 0.04% | 43,320 |
| Oct 6, 2025 | 26.01 | 26.04 | 25.76 | 25.93 | 25.93 | -0.73% | 38,262 |
| Oct 3, 2025 | 26.17 | 26.20 | 26.05 | 26.12 | 26.12 | 0.19% | 11,479 |
| Oct 2, 2025 | 26.11 | 26.17 | 26.05 | 26.07 | 26.07 | -0.15% | 22,830 |
| Oct 1, 2025 | 25.96 | 26.16 | 25.94 | 26.11 | 26.11 | 0.54% | 49,194 |
| Sep 30, 2025 | 25.87 | 25.99 | 25.78 | 25.97 | 25.97 | 0.19% | 17,197 |
| Sep 29, 2025 | 25.94 | 25.96 | 25.89 | 25.92 | 25.92 | -0.08% | 34,469 |
| Sep 26, 2025 | 25.79 | 25.97 | 25.78 | 25.94 | 25.94 | 1.09% | 21,255 |
| Sep 25, 2025 | 25.60 | 25.71 | 25.55 | 25.66 | 25.66 | 0.12% | 19,223 |
| Sep 24, 2025 | 25.66 | 25.66 | 25.58 | 25.63 | 25.63 | -0.19% | 24,606 |
| Sep 23, 2025 | 25.64 | 25.78 | 25.64 | 25.68 | 25.68 | 0.47% | 30,896 |
| Sep 22, 2025 | 25.52 | 25.56 | 25.45 | 25.56 | 25.56 | - | 16,628 |
| Sep 19, 2025 | 25.59 | 25.68 | 25.56 | 25.56 | 25.56 | 0.08% | 37,737 |
| Sep 18, 2025 | 25.56 | 25.62 | 25.47 | 25.54 | 25.54 | -0.04% | 12,476 |
| Sep 17, 2025 | 25.63 | 25.63 | 25.47 | 25.55 | 25.55 | -0.31% | 21,924 |
| Sep 16, 2025 | 25.84 | 25.86 | 25.60 | 25.63 | 25.63 | -1.20% | 47,425 |
| Sep 15, 2025 | 25.90 | 26.01 | 25.89 | 25.94 | 25.94 | 0.54% | 31,514 |
| Sep 12, 2025 | 25.78 | 25.80 | 25.70 | 25.80 | 25.80 | 0.19% | 17,807 |
| Sep 11, 2025 | 25.71 | 25.80 | 25.67 | 25.75 | 25.75 | 0.43% | 25,725 |
| Sep 10, 2025 | 25.65 | 25.73 | 25.58 | 25.64 | 25.64 | -0.12% | 11,706 |
| Sep 9, 2025 | 25.71 | 25.77 | 25.63 | 25.67 | 25.67 | 0.23% | 18,118 |
| Sep 8, 2025 | 25.60 | 25.64 | 25.54 | 25.61 | 25.61 | 0.27% | 24,603 |
| Sep 5, 2025 | 25.70 | 25.70 | 25.49 | 25.54 | 25.54 | -0.31% | 87,505 |
| Sep 4, 2025 | 25.53 | 25.70 | 25.51 | 25.62 | 25.62 | 0.67% | 31,215 |
| 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 |