Xtrackers MSCI Europe Consumer Staples Screened UCITS ETF (ETR:DXSK)
Germany · Delayed Price · Currency is EUR 139.84
-0.56 (-0.40%)
Oct 24, 2025, 4:28 PM CET
ETR:DXSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40 |
| Oct 15, 2025 | 136.82 | 137.06 | 136.28 | 137.06 | 137.06 | 1.77% | 40 |
| Oct 14, 2025 | 135.80 | 135.94 | 134.68 | 134.68 | 134.68 | -0.77% | 78 |
| Oct 13, 2025 | 135.64 | 135.88 | 135.36 | 135.72 | 135.72 | 0.25% | 42 |
| Oct 10, 2025 | 136.70 | 136.88 | 135.38 | 135.38 | 135.38 | -0.31% | 22 |
| Oct 9, 2025 | 135.62 | 136.20 | 135.62 | 135.80 | 135.80 | -0.40% | 161 |
| Oct 8, 2025 | 134.98 | 136.34 | 134.98 | 136.34 | 136.34 | 1.13% | 64 |
| Oct 7, 2025 | 134.66 | 134.82 | 134.36 | 134.82 | 134.82 | 0.79% | 31 |
| Oct 6, 2025 | 134.00 | 134.16 | 133.60 | 133.76 | 133.76 | -0.39% | 142 |
| Oct 3, 2025 | 134.26 | 134.42 | 133.90 | 134.28 | 134.28 | -0.12% | 51 |
| Oct 2, 2025 | 134.32 | 134.44 | 134.30 | 134.44 | 134.44 | 0.49% | 106 |
| Oct 1, 2025 | 133.84 | 134.14 | 133.60 | 133.78 | 133.78 | 0.10% | 931 |
| Sep 30, 2025 | 132.32 | 133.64 | 131.90 | 133.64 | 133.64 | 0.63% | 329 |
| Sep 29, 2025 | 132.64 | 132.88 | 132.40 | 132.80 | 132.80 | 0.03% | 63 |
| Sep 26, 2025 | 133.00 | 133.00 | 132.52 | 132.76 | 132.76 | -0.15% | 306 |
| Sep 25, 2025 | 133.54 | 133.70 | 132.96 | 132.96 | 132.96 | -0.36% | 51 |
| Sep 24, 2025 | 133.78 | 133.78 | 132.98 | 133.44 | 133.44 | -0.28% | 41 |
| Sep 23, 2025 | 133.54 | 134.14 | 133.54 | 133.82 | 133.82 | 0.34% | 272 |
| Sep 22, 2025 | 134.90 | 134.90 | 133.36 | 133.36 | 133.36 | -1.16% | 300 |
| Sep 19, 2025 | 135.18 | 135.36 | 134.88 | 134.92 | 134.92 | -0.56% | 387 |
| Sep 18, 2025 | 135.88 | 136.28 | 135.66 | 135.68 | 135.68 | -0.28% | 158 |
| Sep 17, 2025 | 135.32 | 136.06 | 135.32 | 136.06 | 136.06 | 0.44% | 97 |
| Sep 16, 2025 | 136.80 | 136.80 | 135.46 | 135.46 | 135.46 | -1.68% | 66 |
| Sep 15, 2025 | 138.20 | 139.02 | 137.78 | 137.78 | 137.78 | 0.13% | 201 |
| Sep 12, 2025 | 138.44 | 138.50 | 137.60 | 137.60 | 137.60 | -0.72% | 400 |
| Sep 11, 2025 | 139.58 | 139.58 | 138.30 | 138.60 | 138.60 | -0.29% | 1,155 |
| Sep 10, 2025 | 139.92 | 140.44 | 138.88 | 139.00 | 139.00 | -1.04% | 41 |
| Sep 9, 2025 | 141.06 | 141.06 | 140.46 | 140.46 | 140.46 | -0.27% | 741 |
| Sep 8, 2025 | 140.82 | 140.96 | 140.64 | 140.84 | 140.84 | -0.33% | 266 |
| Sep 5, 2025 | 140.88 | 141.30 | 140.68 | 141.30 | 141.30 | 0.16% | 25 |
| Sep 4, 2025 | 140.88 | 141.54 | 140.88 | 141.08 | 141.08 | 0.56% | 382 |
| Sep 3, 2025 | 139.70 | 140.30 | 139.70 | 140.30 | 140.30 | 0.27% | 382 |
| Sep 2, 2025 | 140.52 | 140.72 | 139.92 | 139.92 | 139.92 | -0.82% | 47 |
| Sep 1, 2025 | 141.76 | 141.76 | 141.08 | 141.08 | 141.08 | -0.03% | 840 |
| Aug 29, 2025 | 142.04 | 142.04 | 141.12 | 141.12 | 141.12 | -0.73% | 47 |
| Aug 28, 2025 | 142.96 | 143.14 | 142.16 | 142.16 | 142.16 | 0.15% | 13 |
| Aug 27, 2025 | 141.48 | 142.22 | 141.48 | 141.94 | 141.94 | 0.38% | 42 |
| Aug 26, 2025 | 142.20 | 142.78 | 141.40 | 141.40 | 141.40 | -0.77% | 316 |
| Aug 25, 2025 | 143.18 | 143.18 | 142.50 | 142.50 | 142.50 | -0.47% | 1 |
| Aug 22, 2025 | 143.26 | 143.70 | 143.18 | 143.18 | 143.18 | -0.15% | 41 |
| Aug 21, 2025 | 143.58 | 143.60 | 142.94 | 143.40 | 143.40 | -0.31% | 101 |
| Aug 20, 2025 | 141.76 | 143.84 | 141.76 | 143.84 | 143.84 | 1.51% | 374 |
| Aug 19, 2025 | 139.90 | 141.70 | 139.90 | 141.70 | 141.70 | 1.40% | 335 |
| Aug 18, 2025 | 139.44 | 139.74 | 139.42 | 139.74 | 139.74 | 0.11% | 322 |