Xtrackers MSCI Europe Industrials Screened UCITS ETF (ETR:DXSL)
Germany · Delayed Price · Currency is EUR 214.30
0.00 (0.00%)
Sep 23, 2026, 5:35 PM CET
ETR:DXSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 215.75 | 215.75 | 213.85 | 213.85 | - | -0.21% | 10 |
| Sep 22, 2026 | 213.70 | 215.60 | 212.90 | 214.30 | 214.30 | 0.61% | 171 |
| Sep 21, 2026 | 211.70 | 213.40 | 211.70 | 213.00 | 213.00 | 1.74% | 38 |
| Sep 18, 2026 | 211.60 | 211.60 | 209.35 | 209.35 | 209.35 | -0.99% | 118 |
| Sep 17, 2026 | 210.55 | 212.20 | 210.55 | 211.45 | 211.45 | 1.41% | 244 |
| Sep 16, 2026 | 208.10 | 208.50 | 206.95 | 208.50 | 208.50 | 1.09% | 326 |
| Sep 15, 2026 | 205.75 | 206.55 | 204.45 | 206.25 | 206.25 | 0.15% | 414 |
| Sep 14, 2026 | 208.20 | 208.70 | 205.45 | 205.95 | 205.95 | -2.25% | 158 |
| Sep 11, 2026 | 210.05 | 210.70 | 209.20 | 210.70 | 210.70 | 0.91% | 152 |
| Sep 10, 2026 | 211.30 | 211.90 | 208.80 | 208.80 | 208.80 | -1.04% | 677 |
| Sep 9, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -2.41% | 150 |
| Sep 8, 2026 | 213.95 | 216.20 | 213.55 | 216.20 | 216.20 | 0.72% | 256 |
| Sep 7, 2026 | 214.60 | 215.00 | 214.00 | 214.65 | 214.65 | 0.42% | 125 |
| Sep 4, 2026 | 213.75 | 214.25 | 213.65 | 213.75 | 213.75 | 0.26% | 58 |
| Sep 3, 2026 | 212.10 | 213.20 | 212.10 | 213.20 | 213.20 | 0.64% | 257 |
| Sep 2, 2026 | 212.20 | 212.55 | 211.15 | 211.85 | 211.85 | -0.80% | 220 |
| Sep 1, 2026 | 216.10 | 216.50 | 213.45 | 213.55 | 213.55 | -1.61% | 970 |
| Aug 31, 2026 | 220.40 | 220.40 | 217.05 | 217.05 | 217.05 | -1.59% | 1,110 |
| Aug 28, 2026 | 221.75 | 222.00 | 220.55 | 220.55 | 220.55 | -0.07% | 624 |
| Aug 27, 2026 | 221.95 | 222.70 | 220.25 | 220.70 | 220.70 | -0.61% | 238 |
| Aug 26, 2026 | 221.30 | 222.70 | 221.30 | 222.05 | 222.05 | 0.32% | 5 |
| Aug 25, 2026 | 221.05 | 222.10 | 221.05 | 221.35 | 221.35 | 1.19% | 104 |
| Aug 24, 2026 | 219.95 | 220.15 | 218.75 | 218.75 | 218.75 | -0.68% | 242 |
| Aug 21, 2026 | 218.80 | 220.55 | 218.80 | 220.25 | 220.25 | 0.59% | 141 |
| Aug 20, 2026 | 220.00 | 220.20 | 218.20 | 218.95 | 218.95 | -0.27% | 2,430 |
| Aug 19, 2026 | 220.35 | 220.70 | 219.45 | 219.55 | 219.55 | -0.23% | 75 |
| Aug 18, 2026 | 223.55 | 223.55 | 220.05 | 220.05 | 220.05 | -2.03% | 45 |
| Aug 17, 2026 | 226.40 | 226.40 | 224.60 | 224.60 | 224.60 | -0.09% | 63 |
| Aug 14, 2026 | 224.95 | 225.50 | 224.80 | 224.80 | 224.80 | 0.16% | 45 |
| Aug 13, 2026 | 226.00 | 226.25 | 224.45 | 224.45 | 224.45 | -0.36% | 343 |
| Aug 12, 2026 | 225.10 | 226.70 | 225.10 | 225.25 | 225.25 | 0.63% | 111 |
| Aug 11, 2026 | 223.60 | 224.45 | 223.45 | 223.85 | 223.85 | 0.22% | 231 |
| Aug 10, 2026 | 223.65 | 224.35 | 223.30 | 223.35 | 223.35 | -0.04% | 503 |
| Aug 7, 2026 | 223.90 | 225.00 | 223.45 | 223.45 | 223.45 | 0.36% | 148 |
| Aug 6, 2026 | 223.30 | 224.20 | 222.65 | 222.65 | 222.65 | -0.67% | 472 |
| Aug 5, 2026 | 225.95 | 226.25 | 223.80 | 224.15 | 224.15 | 0.16% | 288 |
| Aug 4, 2026 | 223.55 | 224.05 | 222.25 | 223.80 | 223.80 | 1.84% | 246 |
| Aug 3, 2026 | 220.65 | 220.65 | 218.20 | 219.75 | 219.75 | 1.15% | 415 |
| Jul 31, 2026 | 218.85 | 219.55 | 216.70 | 217.25 | 217.25 | 0.21% | 1,055 |
| Jul 30, 2026 | 214.35 | 216.95 | 214.35 | 216.80 | 216.80 | 2.02% | 182 |
| Jul 29, 2026 | 214.05 | 214.05 | 212.50 | 212.50 | 212.50 | -0.70% | 2 |
| Jul 28, 2026 | 214.25 | 215.10 | 212.90 | 214.00 | 214.00 | 0.40% | 132 |
| Jul 27, 2026 | 216.85 | 217.25 | 213.15 | 213.15 | 213.15 | -0.19% | 37 |
| Jul 24, 2026 | 211.40 | 213.60 | 211.40 | 213.55 | 213.55 | 1.23% | 75 |
| Jul 23, 2026 | 212.80 | 212.90 | 210.95 | 210.95 | 210.95 | -0.87% | 450 |
| Jul 22, 2026 | 211.70 | 212.85 | 211.40 | 212.80 | 212.80 | 0.35% | 31 |
| Jul 21, 2026 | 211.45 | 212.05 | 210.00 | 212.05 | 212.05 | 0.86% | 53 |
| Jul 20, 2026 | 210.60 | 211.30 | 209.95 | 210.25 | 210.25 | -0.19% | 112 |
| Jul 17, 2026 | 209.95 | 210.65 | 209.00 | 210.65 | 210.65 | -0.57% | 43 |
| Jul 16, 2026 | 213.75 | 215.30 | 209.80 | 211.85 | 211.85 | -0.59% | 92 |