Xtrackers MSCI Europe Health Care Screened UCITS ETF (ETR:DXSE)
Germany · Delayed Price · Currency is EUR 223.55
-1.95 (-0.86%)
Sep 23, 2026, 5:35 PM CET
ETR:DXSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 224.90 | 225.20 | 222.85 | 223.55 | - | -0.86% | 4,318 |
| Sep 22, 2026 | 224.15 | 225.50 | 222.85 | 225.50 | 225.50 | 0.62% | 2,323 |
| Sep 21, 2026 | 223.00 | 224.25 | 221.50 | 224.10 | 224.10 | 0.52% | 3,447 |
| Sep 18, 2026 | 223.85 | 224.60 | 221.85 | 222.95 | 222.95 | -0.07% | 4,027 |
| Sep 17, 2026 | 221.70 | 223.35 | 221.05 | 223.10 | 223.10 | 0.68% | 4,382 |
| Sep 16, 2026 | 221.70 | 222.85 | 220.80 | 221.60 | 221.60 | 0.18% | 3,629 |
| Sep 15, 2026 | 222.25 | 222.25 | 219.10 | 221.20 | 221.20 | -0.67% | 3,578 |
| Sep 14, 2026 | 218.90 | 223.90 | 218.90 | 222.70 | 222.70 | 2.79% | 900 |
| Sep 11, 2026 | 216.90 | 218.55 | 216.20 | 216.65 | 216.65 | -0.39% | 2,540 |
| Sep 10, 2026 | 218.95 | 218.95 | 217.25 | 217.50 | 217.50 | -0.75% | 2,272 |
| Sep 9, 2026 | 219.75 | 219.95 | 218.40 | 219.15 | 219.15 | -0.88% | 2,196 |
| Sep 8, 2026 | 223.45 | 223.45 | 220.55 | 221.10 | 221.10 | -2.43% | 3,555 |
| Sep 7, 2026 | 225.80 | 227.35 | 225.45 | 226.60 | 226.60 | -1.05% | 4,099 |
| Sep 4, 2026 | 231.00 | 231.00 | 228.50 | 229.00 | 229.00 | -1.21% | 2,669 |
| Sep 3, 2026 | 230.85 | 231.90 | 230.20 | 231.80 | 231.80 | 0.46% | 1,794 |
| Sep 2, 2026 | 229.90 | 231.35 | 228.45 | 230.75 | 230.75 | 0.39% | 2,939 |
| Sep 1, 2026 | 228.20 | 230.50 | 227.70 | 229.85 | 229.85 | 1.03% | 5,115 |
| Aug 31, 2026 | 229.00 | 229.00 | 227.40 | 227.50 | 227.50 | -0.61% | 1,014 |
| Aug 28, 2026 | 231.85 | 231.85 | 228.90 | 228.90 | 228.90 | -0.91% | 5,566 |
| Aug 27, 2026 | 231.85 | 232.10 | 229.70 | 231.00 | 231.00 | -0.94% | 1,143 |
| Aug 26, 2026 | 235.60 | 235.75 | 233.20 | 233.20 | 233.20 | -0.89% | 941 |
| Aug 25, 2026 | 233.15 | 235.30 | 233.10 | 235.30 | 235.30 | 1.16% | 3,449 |
| Aug 24, 2026 | 233.40 | 233.40 | 231.95 | 232.60 | 232.60 | -0.73% | 1,751 |
| Aug 21, 2026 | 231.40 | 234.30 | 230.30 | 234.30 | 234.30 | 0.45% | 2,859 |
| Aug 20, 2026 | 233.80 | 233.80 | 232.00 | 233.25 | 233.25 | 0.34% | 8,959 |
| Aug 19, 2026 | 229.40 | 232.95 | 229.15 | 232.45 | 232.45 | 1.46% | 186 |
| Aug 18, 2026 | 226.35 | 229.45 | 226.35 | 229.10 | 229.10 | 1.06% | 373 |
| Aug 17, 2026 | 226.20 | 227.15 | 225.55 | 226.70 | 226.70 | 1.00% | 877 |
| Aug 14, 2026 | 227.75 | 227.75 | 223.85 | 224.45 | 224.45 | -1.84% | 4,847 |
| Aug 13, 2026 | 228.35 | 228.65 | 227.70 | 228.65 | 228.65 | 0.11% | 3,463 |
| Aug 12, 2026 | 230.10 | 230.10 | 226.80 | 228.40 | 228.40 | -1.17% | 3,207 |
| Aug 11, 2026 | 233.05 | 233.65 | 231.10 | 231.10 | 231.10 | -0.52% | 4,931 |
| Aug 10, 2026 | 233.05 | 233.05 | 230.85 | 232.30 | 232.30 | 0.32% | 8,112 |
| Aug 7, 2026 | 232.10 | 233.55 | 231.55 | 231.55 | 231.55 | 0.76% | 15,284 |
| Aug 6, 2026 | 230.85 | 231.50 | 229.00 | 229.80 | 229.80 | 0.33% | 1,788 |
| Aug 5, 2026 | 228.30 | 230.15 | 227.25 | 229.05 | 229.05 | 0.64% | 5,909 |
| Aug 4, 2026 | 227.95 | 228.55 | 226.80 | 227.60 | 227.60 | 0.55% | 2,019 |
| Aug 3, 2026 | 228.70 | 229.95 | 225.95 | 226.35 | 226.35 | -1.26% | 4,215 |
| Jul 31, 2026 | 233.00 | 233.90 | 228.75 | 229.25 | 229.25 | -1.36% | 7,631 |
| Jul 30, 2026 | 235.40 | 236.80 | 231.80 | 232.40 | 232.40 | -2.33% | 4,256 |
| Jul 29, 2026 | 238.05 | 238.35 | 237.15 | 237.95 | 237.95 | - | 4,815 |
| Jul 28, 2026 | 232.95 | 238.55 | 232.95 | 237.95 | 237.95 | 1.71% | 1,686 |
| Jul 27, 2026 | 234.00 | 235.75 | 232.85 | 233.95 | 233.95 | 0.91% | 6,135 |
| Jul 24, 2026 | 229.55 | 231.85 | 229.45 | 231.85 | 231.85 | 0.59% | 1,892 |
| Jul 23, 2026 | 226.40 | 230.50 | 225.05 | 230.50 | 230.50 | 1.14% | 2,904 |
| Jul 22, 2026 | 227.30 | 230.65 | 227.30 | 227.90 | 227.90 | -0.57% | 5,205 |
| Jul 21, 2026 | 227.10 | 229.70 | 226.80 | 229.20 | 229.20 | 0.55% | 2,340 |
| Jul 20, 2026 | 229.25 | 230.40 | 227.95 | 227.95 | 227.95 | -1.02% | 4,326 |
| Jul 17, 2026 | 229.80 | 231.60 | 228.80 | 230.30 | 230.30 | 0.13% | 3,178 |
| Jul 16, 2026 | 227.90 | 230.10 | 227.05 | 230.00 | 230.00 | 0.59% | 2,486 |