Xtrackers Russell 2000 UCITS ETF (ETR:XRS2)
Germany · Delayed Price · Currency is EUR 297.35
+9.15 (3.17%)
Aug 22, 2025, 5:36 PM CET
ETR:XRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 289.05 | 297.35 | 289.05 | 297.35 | 297.35 | 3.17% | 4,046 |
| Aug 21, 2025 | 287.20 | 288.20 | 285.15 | 288.20 | 288.20 | 0.75% | 3,362 |
| Aug 20, 2025 | 287.55 | 288.05 | 284.25 | 286.05 | 286.05 | -0.80% | 5,648 |
| Aug 19, 2025 | 288.60 | 290.35 | 288.35 | 288.35 | 288.35 | -0.29% | 29,984 |
| Aug 18, 2025 | 287.80 | 289.60 | 287.40 | 289.20 | 289.20 | 0.64% | 2,219 |
| Aug 15, 2025 | 291.35 | 291.35 | 286.05 | 287.35 | 287.35 | -0.69% | 5,429 |
| Aug 14, 2025 | 292.85 | 293.40 | 288.80 | 289.35 | 289.35 | -0.09% | 7,512 |
| Aug 13, 2025 | 288.00 | 290.00 | 287.80 | 289.60 | 289.60 | 1.54% | 9,307 |
| Aug 12, 2025 | 281.80 | 285.25 | 281.15 | 285.20 | 285.20 | 1.37% | 2,387 |
| Aug 11, 2025 | 281.35 | 282.55 | 281.00 | 281.35 | 281.35 | 0.57% | 2,339 |
| Aug 8, 2025 | 280.85 | 281.95 | 279.75 | 279.75 | 279.75 | 0.29% | 4,361 |
| Aug 7, 2025 | 280.30 | 283.75 | 278.95 | 278.95 | 278.95 | -0.75% | 3,836 |
| Aug 6, 2025 | 284.50 | 285.05 | 280.25 | 281.05 | 281.05 | 0.29% | 5,135 |
| Aug 5, 2025 | 282.75 | 283.85 | 280.00 | 280.25 | 280.25 | 0.41% | 1,987 |
| Aug 4, 2025 | 276.25 | 279.35 | 276.25 | 279.10 | 279.10 | 1.64% | 3,576 |
| Aug 1, 2025 | 283.50 | 283.50 | 272.00 | 274.60 | 274.60 | -3.95% | 13,700 |
| Jul 31, 2025 | 285.45 | 287.60 | 285.00 | 285.90 | 285.90 | -1.07% | 5,774 |
| Jul 30, 2025 | 286.05 | 289.70 | 285.90 | 289.00 | 289.00 | 1.10% | 3,959 |
| Jul 29, 2025 | 288.20 | 290.00 | 285.85 | 285.85 | 285.85 | 0.09% | 9,747 |
| Jul 28, 2025 | 285.50 | 287.10 | 285.10 | 285.60 | 285.60 | 1.31% | 10,523 |
| Jul 25, 2025 | 282.45 | 283.80 | 281.50 | 281.90 | 281.90 | -0.34% | 3,049 |
| Jul 24, 2025 | 284.45 | 285.15 | 282.55 | 282.85 | 282.85 | -0.67% | 5,036 |
| Jul 23, 2025 | 283.45 | 285.20 | 283.05 | 284.75 | 284.75 | 1.19% | 5,190 |
| Jul 22, 2025 | 280.55 | 281.65 | 279.40 | 281.40 | 281.40 | -0.78% | 5,039 |
| Jul 21, 2025 | 284.10 | 284.90 | 283.50 | 283.60 | 283.60 | 0.02% | 3,362 |
| Jul 18, 2025 | 286.30 | 286.55 | 283.35 | 283.55 | 283.55 | -0.79% | 6,567 |
| Jul 17, 2025 | 282.50 | 285.80 | 281.50 | 285.80 | 285.80 | 3.93% | 4,044 |
| Jul 16, 2025 | 277.60 | 282.30 | 275.00 | 275.00 | 275.00 | -2.64% | 11,454 |
| Jul 15, 2025 | 283.70 | 284.60 | 281.80 | 282.45 | 282.45 | 0.23% | 7,257 |
| Jul 14, 2025 | 279.05 | 282.15 | 278.90 | 281.80 | 281.80 | -0.07% | 5,885 |
| Jul 11, 2025 | 284.10 | 284.10 | 281.35 | 282.00 | 282.00 | -1.26% | 3,859 |
| Jul 10, 2025 | 281.65 | 285.60 | 281.65 | 285.60 | 285.60 | 1.75% | 3,922 |
| Jul 9, 2025 | 279.50 | 282.30 | 279.25 | 280.70 | 280.70 | 0.09% | 6,454 |
| Jul 8, 2025 | 278.05 | 280.90 | 277.75 | 280.45 | 280.45 | 0.61% | 7,877 |
| Jul 7, 2025 | 279.35 | 280.80 | 278.60 | 278.75 | 278.75 | 0.29% | 2,955 |
| Jul 4, 2025 | 279.25 | 279.35 | 277.35 | 277.95 | 277.95 | -1.07% | 3,765 |
| Jul 3, 2025 | 278.95 | 282.40 | 278.65 | 280.95 | 280.95 | 1.74% | 24,599 |
| Jul 2, 2025 | 276.45 | 276.95 | 274.00 | 276.15 | 276.15 | 0.78% | 58,572 |
| Jul 1, 2025 | 271.55 | 274.00 | 269.15 | 274.00 | 274.00 | 0.61% | 12,163 |
| Jun 30, 2025 | 273.55 | 274.30 | 272.35 | 272.35 | 272.35 | -0.58% | 10,109 |
| Jun 27, 2025 | 273.20 | 274.30 | 272.30 | 273.95 | 273.95 | 1.16% | 6,207 |
| Jun 26, 2025 | 269.05 | 271.50 | 268.55 | 270.80 | 270.80 | -0.02% | 8,710 |
| Jun 25, 2025 | 273.90 | 274.40 | 270.60 | 270.85 | 270.85 | -0.91% | 6,090 |
| Jun 24, 2025 | 273.50 | 273.80 | 271.65 | 273.35 | 273.35 | 1.65% | 5,453 |
| Jun 23, 2025 | 268.70 | 270.70 | 268.70 | 268.90 | 268.90 | -0.26% | 5,757 |
| Jun 20, 2025 | 268.50 | 273.45 | 268.30 | 269.60 | 269.60 | 1.16% | 9,988 |
| Jun 19, 2025 | 269.90 | 269.90 | 266.50 | 266.50 | 266.50 | -1.59% | 4,366 |
| Jun 18, 2025 | 268.60 | 271.55 | 268.15 | 270.80 | 270.80 | 0.45% | 3,671 |
| Jun 17, 2025 | 267.65 | 270.40 | 266.75 | 269.60 | 269.60 | - | 3,822 |
| Jun 16, 2025 | 269.05 | 270.30 | 268.30 | 269.60 | 269.60 | 0.19% | 3,378 |