Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C (DXSE.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 243.35 | 243.35 | 241.75 | 241.75 | 241.75 | 840 |
| Jun 27, 2024 | 243.10 | 243.10 | 240.75 | 240.75 | 240.75 | 354 |
| Jun 26, 2024 | 246.90 | 247.20 | 243.85 | 244.10 | 244.10 | 685 |
| Jun 25, 2024 | 243.35 | 246.45 | 243.25 | 246.10 | 246.10 | 835 |
| Jun 24, 2024 | 241.80 | 243.55 | 241.80 | 243.35 | 243.35 | 947 |
| Jun 21, 2024 | 241.55 | 242.55 | 240.55 | 241.25 | 241.25 | 1,735 |
| Jun 20, 2024 | 240.75 | 242.75 | 240.00 | 242.75 | 242.75 | 940 |
| Jun 19, 2024 | 240.30 | 240.85 | 239.80 | 240.70 | 240.70 | 752 |
| Jun 18, 2024 | 240.00 | 240.85 | 239.50 | 240.25 | 240.25 | 1,610 |
| Jun 17, 2024 | 242.35 | 242.35 | 239.45 | 239.50 | 239.50 | 1,230 |
| Jun 14, 2024 | 242.45 | 243.20 | 240.80 | 241.15 | 241.15 | 953 |
| Jun 13, 2024 | 240.40 | 241.55 | 240.10 | 241.30 | 241.30 | 273 |
| Jun 12, 2024 | 241.10 | 241.45 | 240.40 | 240.40 | 240.40 | 401 |
| Jun 11, 2024 | 242.85 | 243.05 | 240.35 | 241.30 | 241.30 | 1,052 |
| Jun 10, 2024 | 240.90 | 241.95 | 240.70 | 241.95 | 241.95 | 465 |
| Jun 07, 2024 | 241.35 | 241.80 | 239.75 | 241.70 | 241.70 | 1,042 |
| Jun 06, 2024 | 239.75 | 241.00 | 238.65 | 241.00 | 241.00 | 931 |
| Jun 05, 2024 | 238.05 | 239.90 | 237.55 | 239.25 | 239.25 | 1,184 |
| Jun 04, 2024 | 233.50 | 235.75 | 233.00 | 235.75 | 235.75 | 189 |
| Jun 03, 2024 | 234.00 | 234.00 | 230.20 | 233.95 | 233.95 | 4,488 |
| May 31, 2024 | 230.80 | 233.95 | 230.55 | 233.95 | 233.95 | 789 |
| May 30, 2024 | 231.45 | 231.45 | 230.80 | 230.90 | 230.90 | 824 |
| May 29, 2024 | 230.15 | 230.15 | 229.05 | 229.50 | 229.50 | 135 |
| May 28, 2024 | 232.40 | 232.75 | 230.20 | 230.60 | 230.60 | 7,020 |
| May 27, 2024 | 233.00 | 233.70 | 232.45 | 233.00 | 233.00 | 453 |
| May 24, 2024 | 234.80 | 234.80 | 232.95 | 233.60 | 233.60 | 371 |
| May 23, 2024 | 235.50 | 236.75 | 234.50 | 236.35 | 236.35 | 2,007 |
| May 22, 2024 | 233.40 | 235.10 | 233.05 | 235.10 | 235.10 | 527 |
| May 21, 2024 | 233.80 | 235.50 | 232.70 | 235.50 | 235.50 | 849 |
| May 20, 2024 | 233.55 | 233.65 | 232.85 | 233.65 | 233.65 | 887 |
| May 17, 2024 | 233.45 | 233.60 | 232.65 | 232.65 | 232.65 | 425 |
| May 16, 2024 | 235.25 | 235.25 | 233.35 | 233.80 | 233.80 | 380 |
| May 15, 2024 | 233.75 | 234.70 | 232.85 | 234.70 | 234.70 | 564 |
| May 14, 2024 | 233.40 | 233.45 | 232.35 | 233.45 | 233.45 | 147 |
| May 13, 2024 | 231.75 | 232.70 | 231.65 | 232.65 | 232.65 | 240 |
| May 10, 2024 | 230.00 | 231.65 | 230.00 | 231.50 | 231.50 | 58 |
| May 09, 2024 | 229.00 | 229.45 | 228.00 | 229.00 | 229.00 | 454 |
| May 08, 2024 | 229.30 | 229.60 | 228.65 | 228.65 | 228.65 | 1,609 |
| May 07, 2024 | 224.80 | 227.75 | 224.80 | 227.75 | 227.75 | 967 |
| May 06, 2024 | 224.05 | 224.50 | 223.45 | 223.45 | 223.45 | 579 |
| May 03, 2024 | 223.30 | 224.10 | 222.10 | 223.55 | 223.55 | 1,882 |
| May 02, 2024 | 228.40 | 228.40 | 224.90 | 224.90 | 224.90 | 1,756 |
| Apr 30, 2024 | 226.20 | 228.20 | 225.20 | 225.90 | 225.90 | 3,145 |
| Apr 29, 2024 | 227.00 | 227.55 | 226.55 | 226.75 | 226.75 | 237 |
| Apr 26, 2024 | 224.35 | 226.15 | 223.95 | 226.15 | 226.15 | 426 |
| Apr 25, 2024 | 225.10 | 225.10 | 223.00 | 223.35 | 223.35 | 2,702 |
| Apr 24, 2024 | 224.55 | 224.75 | 223.00 | 223.00 | 223.00 | 15 |
| Apr 23, 2024 | 224.60 | 225.75 | 224.50 | 225.75 | 225.75 | 824 |
| Apr 22, 2024 | 219.20 | 223.00 | 219.20 | 223.00 | 223.00 | 554 |
| Apr 19, 2024 | 217.25 | 219.50 | 216.60 | 219.50 | 219.50 | 690 |
| Apr 18, 2024 | 218.10 | 219.25 | 217.85 | 218.50 | 218.50 | 524 |
| Apr 17, 2024 | 219.60 | 220.10 | 218.90 | 219.45 | 219.45 | 573 |
| Apr 16, 2024 | 221.25 | 221.25 | 219.20 | 219.60 | 219.60 | 202 |
| Apr 15, 2024 | 223.20 | 223.30 | 221.75 | 223.05 | 223.05 | 393 |
| Apr 12, 2024 | 222.75 | 224.50 | 222.30 | 222.60 | 222.60 | 298 |
| Apr 11, 2024 | 220.50 | 222.70 | 220.05 | 221.05 | 221.05 | 1,519 |
| Apr 10, 2024 | 219.55 | 220.75 | 218.45 | 220.75 | 220.75 | 522 |
| Apr 09, 2024 | 219.90 | 220.10 | 219.20 | 219.65 | 219.65 | 70 |
| Apr 08, 2024 | 219.55 | 220.30 | 219.00 | 220.25 | 220.25 | 241 |
| Apr 05, 2024 | 218.70 | 219.75 | 218.35 | 219.75 | 219.75 | 183 |
| Apr 04, 2024 | 221.35 | 222.15 | 220.80 | 221.45 | 221.45 | 589 |
| Apr 03, 2024 | 221.80 | 222.25 | 220.30 | 222.25 | 222.25 | 707 |
| Apr 02, 2024 | 226.05 | 226.05 | 221.20 | 221.60 | 221.60 | 923 |
| Mar 28, 2024 | 224.30 | 226.15 | 224.30 | 226.15 | 226.15 | 106 |
| Mar 27, 2024 | 223.65 | 224.15 | 223.05 | 224.15 | 224.15 | 688 |
| Mar 26, 2024 | 223.10 | 223.70 | 221.95 | 223.70 | 223.70 | 282 |
| Mar 25, 2024 | 222.95 | 223.65 | 222.05 | 223.65 | 223.65 | 507 |
| Mar 22, 2024 | 223.30 | 223.50 | 222.50 | 223.10 | 223.10 | 1,190 |
| Mar 21, 2024 | 221.95 | 223.05 | 220.85 | 223.05 | 223.05 | 734 |
| Mar 20, 2024 | 222.60 | 222.90 | 221.55 | 221.55 | 221.55 | 343 |
| Mar 19, 2024 | 223.15 | 223.15 | 221.70 | 222.40 | 222.40 | 396 |
| Mar 18, 2024 | 223.60 | 223.60 | 222.25 | 223.40 | 223.40 | 633 |
| Mar 15, 2024 | 225.70 | 225.90 | 222.85 | 222.85 | 222.85 | 607 |
| Mar 14, 2024 | 225.95 | 226.75 | 225.35 | 226.75 | 226.75 | 750 |
| Mar 13, 2024 | 225.95 | 226.50 | 225.40 | 226.50 | 226.50 | 631 |
| Mar 12, 2024 | 226.65 | 226.95 | 224.30 | 226.95 | 226.95 | 840 |
| Mar 11, 2024 | 226.55 | 226.55 | 224.70 | 225.40 | 225.40 | 603 |
| Mar 08, 2024 | 224.70 | 225.40 | 224.60 | 225.10 | 225.10 | 703 |
| Mar 07, 2024 | 220.20 | 226.80 | 220.00 | 226.80 | 226.80 | 469 |
| Mar 06, 2024 | 218.65 | 220.00 | 218.10 | 220.00 | 220.00 | 523 |
| Mar 05, 2024 | 221.00 | 221.00 | 219.00 | 219.35 | 219.35 | 344 |
| Mar 04, 2024 | 220.35 | 221.05 | 219.45 | 220.55 | 220.55 | 322 |
| Mar 01, 2024 | 216.70 | 218.80 | 215.80 | 218.50 | 218.50 | 3,865 |
| Feb 29, 2024 | 218.50 | 218.50 | 215.50 | 216.20 | 216.20 | 800 |
| Feb 28, 2024 | 219.35 | 219.70 | 217.85 | 218.35 | 218.35 | 666 |
| Feb 27, 2024 | 218.65 | 219.00 | 216.75 | 219.00 | 219.00 | 386 |
| Feb 26, 2024 | 220.30 | 220.30 | 219.05 | 219.05 | 219.05 | 230 |
| Feb 23, 2024 | 219.25 | 220.00 | 218.75 | 220.00 | 220.00 | 317 |
| Feb 22, 2024 | 218.00 | 218.90 | 217.20 | 218.90 | 218.90 | 1,898 |
| Feb 21, 2024 | 215.25 | 216.35 | 215.00 | 216.35 | 216.35 | 1,058 |
| Feb 20, 2024 | 218.45 | 218.80 | 217.35 | 217.35 | 217.35 | 533 |
| Feb 19, 2024 | 218.05 | 218.75 | 217.80 | 218.75 | 218.75 | 264 |
| Feb 16, 2024 | 215.30 | 217.55 | 215.00 | 217.55 | 217.55 | 238 |
| Feb 15, 2024 | 214.20 | 215.25 | 214.20 | 214.45 | 214.45 | 681 |
| Feb 14, 2024 | 212.70 | 214.55 | 212.65 | 214.55 | 214.55 | 533 |
| Feb 13, 2024 | 213.35 | 213.85 | 212.30 | 213.10 | 213.10 | 367 |
| Feb 12, 2024 | 214.40 | 214.40 | 212.30 | 213.10 | 213.10 | 724 |
| Feb 09, 2024 | 213.40 | 214.30 | 213.40 | 214.30 | 214.30 | 325 |
| Feb 08, 2024 | 215.45 | 215.45 | 211.90 | 212.20 | 212.20 | 452 |
| Feb 07, 2024 | 215.90 | 216.90 | 214.15 | 216.90 | 216.90 | 1,809 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.