Xtrackers MSCI Europe Consumer Staples Screened UCITS ETF (ETR:DXSK)
Germany · Delayed Price · Currency is EUR 136.06
+0.60 (0.44%)
Sep 17, 2025, 5:36 PM CET
ETR:DXSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 139.88 | 140.20 | 139.58 | 139.58 | 139.58 | 0.36% | 469 |
| Aug 14, 2025 | 139.42 | 139.42 | 138.74 | 139.08 | 139.08 | -0.33% | 196 |
| Aug 13, 2025 | 138.90 | 139.54 | 138.72 | 139.54 | 139.54 | 0.56% | 196 |
| Aug 12, 2025 | 139.44 | 139.44 | 138.76 | 138.76 | 138.76 | -0.32% | 196 |
| Aug 11, 2025 | 139.36 | 139.48 | 138.96 | 139.20 | 139.20 | 0.23% | 196 |
| Aug 8, 2025 | 139.48 | 139.48 | 138.66 | 138.88 | 138.88 | 0.27% | 303 |
| Aug 7, 2025 | 137.14 | 138.56 | 136.60 | 138.50 | 138.50 | 1.63% | 1,224 |
| Aug 6, 2025 | 136.46 | 136.58 | 135.24 | 136.28 | 136.28 | -0.15% | 2,563 |
| Aug 5, 2025 | 136.80 | 136.90 | 135.72 | 136.48 | 136.48 | 0.50% | 1,813 |
| Aug 4, 2025 | 135.02 | 135.80 | 134.84 | 135.80 | 135.80 | 0.38% | 360 |
| Aug 1, 2025 | 137.40 | 137.74 | 135.28 | 135.28 | 135.28 | -2.01% | 1,567 |
| Jul 31, 2025 | 140.56 | 140.56 | 138.06 | 138.06 | 138.06 | -2.51% | 116 |
| Jul 30, 2025 | 140.78 | 142.00 | 140.78 | 141.62 | 141.62 | 0.81% | 156 |
| Jul 29, 2025 | 140.90 | 140.90 | 140.10 | 140.48 | 140.48 | -0.01% | 262 |
| Jul 28, 2025 | 142.94 | 142.94 | 140.28 | 140.50 | 140.50 | -1.46% | 6 |
| Jul 25, 2025 | 142.36 | 142.58 | 142.02 | 142.58 | 142.58 | -0.29% | 1,579 |
| Jul 24, 2025 | 142.32 | 143.00 | 142.32 | 143.00 | 143.00 | 0.97% | 500 |
| Jul 23, 2025 | 142.26 | 142.26 | 141.46 | 141.62 | 141.62 | 0.94% | 20 |
| Jul 22, 2025 | 139.02 | 140.30 | 138.84 | 140.30 | 140.30 | 0.63% | 469 |
| Jul 21, 2025 | 139.96 | 139.96 | 139.42 | 139.42 | 139.42 | -0.43% | 294 |
| Jul 18, 2025 | 140.48 | 140.48 | 139.70 | 140.02 | 140.02 | 0.29% | 325 |
| Jul 17, 2025 | 139.34 | 139.68 | 139.26 | 139.62 | 139.62 | 0.56% | 17 |
| Jul 16, 2025 | 139.54 | 139.86 | 138.84 | 138.84 | 138.84 | -0.46% | 95 |
| Jul 15, 2025 | 140.10 | 140.26 | 139.48 | 139.48 | 139.48 | -0.44% | 84 |
| Jul 14, 2025 | 139.58 | 140.10 | 139.58 | 140.10 | 140.10 | -0.01% | 25 |
| Jul 11, 2025 | 141.42 | 141.42 | 140.12 | 140.12 | 140.12 | -1.45% | 25 |
| Jul 10, 2025 | 140.74 | 142.18 | 140.74 | 142.18 | 142.18 | 1.22% | 101 |