Skip to main content
logo
Xtrackers MSCI Europe Consumer Staples Screened UCITS ETF (ETR:DXSK)
Germany flag Germany · Delayed Price · Currency is EUR
136.98
-0.66 (-0.48%)
Jun 18, 2026, 5:36 PM CET

ETR:DXSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026138.30138.78137.64137.64137.64-0.91%110
Jun 16, 2026138.48138.90138.24138.90138.900.17%73
Jun 15, 2026140.76140.76138.66138.66138.66-0.77%962
Jun 12, 2026138.74140.10138.74139.74139.740.81%1,560
Jun 11, 2026138.64139.74138.62138.62138.62-0.16%211
Jun 10, 2026137.00138.84137.00138.84138.841.57%132
Jun 9, 2026134.58136.70134.58136.70136.701.50%265
Jun 8, 2026135.50135.50134.68134.68134.68-0.22%124
Jun 5, 2026133.66134.98133.66134.98134.981.32%-
Jun 4, 2026133.96134.42133.22133.22133.22-0.60%606
Jun 3, 2026134.96134.96134.02134.02134.02-0.50%121
Jun 2, 2026134.86135.46134.70134.70134.70-0.78%984
Jun 1, 2026136.92137.18135.30135.76135.76-0.95%2,438
May 29, 2026139.10139.48137.06137.06137.06-1.57%246
May 28, 2026140.32140.32139.24139.24139.24-1.16%368
May 27, 2026138.16140.88138.16140.88140.882.68%53
May 26, 2026138.66138.78137.20137.20137.20-1.31%165
May 25, 2026138.92139.04138.92139.02139.020.80%12
May 22, 2026137.76138.10137.76137.92137.920.54%87
May 21, 2026136.74137.72136.18137.18137.180.18%73
May 20, 2026135.16136.94134.84136.94136.940.51%121
May 19, 2026135.92136.40135.92136.24136.241.02%93
May 18, 2026133.14135.18133.06134.86134.861.09%220
May 15, 2026133.28133.40132.68133.40133.400.01%49
May 14, 2026132.92133.38132.24133.38133.380.89%182
May 13, 2026132.50132.50131.78132.20132.20-0.44%159
May 12, 2026131.32132.78131.32132.78132.780.53%1,598
May 11, 2026133.90133.90131.92132.08132.08-1.87%171
May 8, 2026134.68134.80134.60134.60134.60-0.47%-
May 7, 2026137.90137.90135.24135.24135.24-1.53%421
May 6, 2026135.06137.34135.06137.34137.342.48%313
May 5, 2026133.54134.02133.14134.02134.021.79%120
May 4, 2026134.36134.36131.66131.66131.66-1.39%2,809
Apr 30, 2026130.86133.52130.86133.52133.521.51%109
Apr 29, 2026132.90132.90131.14131.54131.54-1.17%1,210
Apr 28, 2026132.40133.54132.40133.10133.100.51%-
Apr 27, 2026132.74133.04132.18132.42132.42-0.30%72
Apr 24, 2026133.46133.46131.94132.82132.82-0.29%132
Apr 23, 2026132.14133.20132.14133.20133.201.87%17
Apr 22, 2026131.00131.14130.50130.76130.76-0.92%106
Apr 21, 2026133.66133.92131.98131.98131.98-1.62%353
Apr 20, 2026134.64134.64134.16134.16134.16-0.90%393
Apr 17, 2026133.10135.66132.92135.38135.381.85%35
Apr 16, 2026133.34133.40132.92132.92132.92-0.31%16
Apr 15, 2026134.24134.24133.26133.34133.34-0.70%1,002
Apr 14, 2026133.74134.32133.74134.28134.280.66%805
Apr 13, 2026133.30133.48133.18133.40133.40-0.68%24
Apr 10, 2026134.54135.40134.32134.32134.320.07%16
Apr 9, 2026134.78134.78133.52134.22134.22-0.71%343
Apr 8, 2026134.74135.18134.74135.18135.183.46%802