Xtrackers MSCI Europe Consumer Staples Screened UCITS ETF (ETR:DXSK)
Germany · Delayed Price · Currency is EUR 134.76
-0.70 (-0.52%)
Dec 23, 2025, 5:36 PM CET
ETR:DXSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 135.40 | 135.40 | 134.40 | 134.76 | 134.76 | -0.52% | 432 |
| Dec 22, 2025 | 136.84 | 136.84 | 135.30 | 135.46 | 135.46 | -1.45% | 227 |
| Dec 19, 2025 | 136.96 | 137.46 | 136.96 | 137.46 | 137.46 | -0.17% | 456 |
| Dec 18, 2025 | 137.54 | 138.02 | 137.38 | 137.70 | 137.70 | 0.16% | 65 |
| Dec 17, 2025 | 136.46 | 137.70 | 136.46 | 137.48 | 137.48 | 0.47% | 9,966 |
| Dec 16, 2025 | 136.54 | 136.98 | 136.54 | 136.84 | 136.84 | 0.29% | 342 |
| Dec 15, 2025 | 136.06 | 136.70 | 136.06 | 136.44 | 136.44 | 0.60% | 215 |
| Dec 12, 2025 | 135.14 | 136.00 | 135.14 | 135.62 | 135.62 | -0.06% | 2,133 |
| Dec 11, 2025 | 134.40 | 135.70 | 134.40 | 135.70 | 135.70 | 1.15% | 2 |
| Dec 10, 2025 | 133.20 | 134.36 | 133.20 | 134.16 | 134.16 | 0.24% | 116 |
| Dec 9, 2025 | 134.18 | 134.48 | 133.84 | 133.84 | 133.84 | 0.06% | 121 |
| Dec 8, 2025 | 135.32 | 135.32 | 133.76 | 133.76 | 133.76 | -1.55% | 26 |
| Dec 5, 2025 | 135.74 | 136.34 | 135.62 | 135.86 | 135.86 | 0.19% | 55 |
| Dec 4, 2025 | 135.92 | 136.66 | 135.60 | 135.60 | 135.60 | -0.54% | - |
| Dec 3, 2025 | 136.04 | 136.36 | 136.02 | 136.34 | 136.34 | 0.22% | 15 |
| Dec 2, 2025 | 138.04 | 138.04 | 136.04 | 136.04 | 136.04 | -1.28% | 7 |
| Dec 1, 2025 | 136.92 | 137.80 | 136.92 | 137.80 | 137.80 | 0.60% | 1,643 |
| Nov 28, 2025 | 136.48 | 136.98 | 136.48 | 136.98 | 136.98 | 0.07% | 33 |
| Nov 27, 2025 | 136.66 | 137.22 | 136.56 | 136.88 | 136.88 | 0.35% | 30 |
| Nov 26, 2025 | 136.08 | 136.78 | 136.08 | 136.40 | 136.40 | - | 3 |
| Nov 25, 2025 | 135.74 | 136.40 | 135.54 | 136.40 | 136.40 | 0.77% | 2 |
| Nov 24, 2025 | 136.82 | 136.82 | 135.36 | 135.36 | 135.36 | -0.79% | 8 |
| Nov 21, 2025 | 133.90 | 136.44 | 133.90 | 136.44 | 136.44 | 2.34% | 10 |
| Nov 20, 2025 | 133.70 | 133.70 | 132.72 | 133.32 | 133.32 | 0.14% | 71 |
| Nov 19, 2025 | 133.44 | 133.88 | 133.14 | 133.14 | 133.14 | -0.19% | - |
| Nov 18, 2025 | 134.50 | 134.50 | 133.26 | 133.40 | 133.40 | -1.64% | 151 |
| Nov 17, 2025 | 136.66 | 136.66 | 135.52 | 135.62 | 135.62 | -0.89% | 824 |
| Nov 14, 2025 | 137.76 | 137.76 | 136.48 | 136.84 | 136.84 | -0.93% | 9 |
| Nov 13, 2025 | 139.16 | 139.16 | 138.12 | 138.12 | 138.12 | -0.52% | 50 |
| Nov 12, 2025 | 138.84 | 138.90 | 138.68 | 138.84 | 138.84 | 0.14% | 6 |
| Nov 11, 2025 | 137.38 | 138.64 | 137.38 | 138.64 | 138.64 | 1.08% | 69 |
| Nov 10, 2025 | 137.52 | 137.86 | 137.16 | 137.16 | 137.16 | 0.48% | 1 |
| Nov 7, 2025 | 135.84 | 136.50 | 134.72 | 136.50 | 136.50 | 0.92% | 557 |
| Nov 6, 2025 | 137.18 | 137.26 | 135.26 | 135.26 | 135.26 | -1.60% | 251 |
| Nov 5, 2025 | 135.90 | 137.46 | 135.90 | 137.46 | 137.46 | 0.51% | 469 |
| Nov 4, 2025 | 135.06 | 136.76 | 135.06 | 136.76 | 136.76 | 0.74% | - |
| Nov 3, 2025 | 135.58 | 136.70 | 135.58 | 135.76 | 135.76 | -0.19% | 1,016 |
| Oct 31, 2025 | 136.76 | 136.76 | 135.48 | 136.02 | 136.02 | -0.19% | 430 |
| Oct 30, 2025 | 136.86 | 137.20 | 136.08 | 136.28 | 136.28 | -0.50% | 74 |
| Oct 29, 2025 | 138.04 | 138.04 | 136.90 | 136.96 | 136.96 | -1.01% | 284 |
| Oct 28, 2025 | 139.34 | 139.34 | 138.34 | 138.36 | 138.36 | -0.70% | 1 |
| Oct 27, 2025 | 139.30 | 139.40 | 138.80 | 139.34 | 139.34 | -0.24% | 357 |
| Oct 24, 2025 | 140.16 | 140.16 | 139.50 | 139.68 | 139.68 | -0.51% | 14 |
| Oct 23, 2025 | 140.50 | 140.74 | 140.26 | 140.40 | 140.40 | -0.11% | 475 |
| Oct 22, 2025 | 140.04 | 140.56 | 139.68 | 140.56 | 140.56 | -1.07% | 1,812 |
| Oct 21, 2025 | 141.22 | 142.08 | 141.22 | 142.08 | 142.08 | 0.18% | 215 |
| Oct 20, 2025 | 140.72 | 141.82 | 140.72 | 141.82 | 141.82 | 0.57% | 210 |
| Oct 17, 2025 | 138.68 | 141.02 | 138.68 | 141.02 | 141.02 | 1.05% | 90 |
| Oct 16, 2025 | 137.70 | 139.56 | 137.70 | 139.56 | 139.56 | 1.82% | - |
| Oct 15, 2025 | 136.82 | 137.06 | 136.28 | 137.06 | 137.06 | 1.77% | 40 |