Xtrackers MSCI Europe ESG Screened UCITS ETF (DX2I.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:24PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 165.06 | 165.06 | 164.76 | 164.84 | 164.84 | 13 |
| 20 May 2024 | 165.66 | 165.66 | 165.50 | 165.54 | 165.54 | 14 |
| 17 May 2024 | 165.24 | 165.24 | 164.62 | 165.00 | 165.00 | 565 |
| 16 May 2024 | 165.92 | 165.92 | 165.36 | 165.36 | 165.36 | 106 |
| 15 May 2024 | 165.32 | 165.66 | 165.08 | 165.54 | 165.54 | 141 |
| 14 May 2024 | 164.34 | 164.62 | 164.34 | 164.62 | 164.62 | 418 |
| 13 May 2024 | 164.46 | 164.46 | 164.14 | 164.38 | 164.38 | 479 |
| 10 May 2024 | 163.80 | 164.30 | 163.80 | 164.28 | 164.28 | 8 |
| 09 May 2024 | 162.28 | 163.24 | 162.26 | 162.92 | 162.92 | 1,403 |
| 08 May 2024 | 162.16 | 162.66 | 162.00 | 162.30 | 162.30 | 2,650 |
| 07 May 2024 | 160.78 | 161.86 | 160.78 | 161.72 | 161.72 | 40 |
| 06 May 2024 | 159.70 | 160.18 | 159.70 | 159.92 | 159.92 | 166 |
| 03 May 2024 | 158.68 | 159.16 | 158.68 | 158.88 | 158.88 | 118 |
| 02 May 2024 | 158.76 | 158.76 | 158.08 | 158.08 | 158.08 | 1,226 |
| 30 Apr 2024 | 159.64 | 159.64 | 158.66 | 158.70 | 158.70 | 1,663 |
| 29 Apr 2024 | 160.14 | 160.14 | 159.38 | 159.38 | 159.38 | 3 |
| 26 Apr 2024 | 158.70 | 159.56 | 158.62 | 159.48 | 159.48 | 46 |
| 25 Apr 2024 | 158.54 | 158.54 | 157.42 | 157.44 | 157.44 | 58 |
| 24 Apr 2024 | 159.14 | 159.30 | 158.36 | 158.40 | 158.40 | 5 |
| 23 Apr 2024 | 158.26 | 159.10 | 158.02 | 159.02 | 159.02 | 166 |
| 22 Apr 2024 | 157.38 | 157.38 | 156.80 | 157.22 | 157.22 | 78 |
| 19 Apr 2024 | 155.26 | 156.06 | 155.06 | 156.06 | 156.06 | 70 |
| 18 Apr 2024 | 156.14 | 156.20 | 155.86 | 156.20 | 156.20 | 480 |
| 17 Apr 2024 | 155.94 | 156.74 | 155.64 | 155.66 | 155.66 | 11 |
| 16 Apr 2024 | 156.26 | 156.26 | 155.74 | 155.74 | 155.74 | 250 |
| 15 Apr 2024 | 158.40 | 159.24 | 158.06 | 158.08 | 158.08 | 289 |
| 12 Apr 2024 | 159.08 | 159.08 | 157.86 | 157.86 | 157.86 | - |
| 11 Apr 2024 | 158.04 | 158.04 | 157.56 | 157.64 | 157.64 | 3 |
| 10 Apr 2024 | 158.76 | 158.98 | 158.12 | 158.12 | 158.12 | 57 |
| 09 Apr 2024 | 158.36 | 158.70 | 157.82 | 157.82 | 157.82 | 2,846 |
| 08 Apr 2024 | 158.10 | 158.74 | 158.10 | 158.74 | 158.74 | 8 |
| 05 Apr 2024 | 157.82 | 157.98 | 157.36 | 157.88 | 157.88 | 154 |
| 04 Apr 2024 | 159.18 | 159.36 | 159.18 | 159.36 | 159.36 | - |
| 03 Apr 2024 | 158.78 | 159.36 | 158.60 | 159.16 | 159.16 | 339 |
| 02 Apr 2024 | 160.70 | 160.70 | 158.60 | 158.60 | 158.60 | 151 |
| 28 Mar 2024 | 160.14 | 160.14 | 159.92 | 160.12 | 160.12 | 43 |
| 27 Mar 2024 | 159.52 | 159.76 | 159.52 | 159.72 | 159.72 | 58 |
| 26 Mar 2024 | 158.96 | 159.60 | 158.96 | 159.48 | 159.48 | 135 |
| 25 Mar 2024 | 159.06 | 159.26 | 158.44 | 159.18 | 159.18 | 19 |
| 22 Mar 2024 | 158.68 | 159.26 | 158.64 | 159.12 | 159.12 | 35 |
| 21 Mar 2024 | 158.96 | 159.14 | 158.54 | 159.10 | 159.10 | 63 |
| 20 Mar 2024 | 157.38 | 157.76 | 157.02 | 157.56 | 157.56 | 394 |
| 19 Mar 2024 | 157.10 | 157.68 | 157.08 | 157.68 | 157.68 | - |
| 18 Mar 2024 | 157.86 | 157.86 | 157.24 | 157.42 | 157.42 | 784 |
| 15 Mar 2024 | 158.36 | 158.64 | 157.76 | 157.76 | 157.76 | 114 |
| 14 Mar 2024 | 158.96 | 159.24 | 158.30 | 158.46 | 158.46 | 376 |
| 13 Mar 2024 | 158.54 | 158.72 | 158.54 | 158.72 | 158.72 | 19 |
| 12 Mar 2024 | 157.70 | 158.58 | 157.24 | 158.58 | 158.58 | 164 |
| 11 Mar 2024 | 156.72 | 157.00 | 156.58 | 157.00 | 157.00 | 102 |
| 08 Mar 2024 | 157.56 | 157.88 | 157.50 | 157.50 | 157.50 | 157 |
| 07 Mar 2024 | 155.40 | 157.70 | 155.40 | 157.70 | 157.70 | 100 |
| 06 Mar 2024 | 154.88 | 155.68 | 154.88 | 155.68 | 155.68 | 5 |
| 05 Mar 2024 | 155.14 | 155.24 | 155.08 | 155.10 | 155.10 | 385 |
| 04 Mar 2024 | 155.82 | 155.82 | 155.16 | 155.60 | 155.60 | 209 |
| 01 Mar 2024 | 155.44 | 155.60 | 155.18 | 155.58 | 155.58 | 272 |
| 29 Feb 2024 | 155.04 | 155.04 | 154.64 | 154.64 | 154.64 | - |
| 28 Feb 2024 | 155.08 | 155.08 | 154.42 | 154.74 | 154.74 | 134 |
| 27 Feb 2024 | 155.00 | 155.30 | 154.82 | 155.30 | 155.30 | 5,173 |
| 26 Feb 2024 | 155.22 | 155.22 | 154.72 | 154.94 | 154.94 | 7,847 |
| 23 Feb 2024 | 154.92 | 155.52 | 154.66 | 155.52 | 155.52 | 7,872 |
| 22 Feb 2024 | 154.94 | 155.00 | 154.18 | 154.90 | 154.90 | 8,157 |
| 21 Feb 2024 | 153.24 | 153.36 | 153.20 | 153.20 | 153.20 | - |
| 20 Feb 2024 | 153.48 | 153.64 | 153.40 | 153.40 | 153.40 | 216 |
| 19 Feb 2024 | 153.08 | 153.58 | 153.08 | 153.58 | 153.58 | 8 |
| 16 Feb 2024 | 153.02 | 153.42 | 153.02 | 153.36 | 153.36 | 2 |
| 15 Feb 2024 | 152.22 | 152.30 | 152.02 | 152.28 | 152.28 | 163 |
| 14 Feb 2024 | 150.68 | 151.32 | 150.40 | 151.20 | 151.20 | 733 |
| 13 Feb 2024 | 152.32 | 152.32 | 150.00 | 150.56 | 150.56 | 491 |
| 12 Feb 2024 | 151.90 | 152.20 | 151.78 | 152.20 | 152.20 | 27 |
| 09 Feb 2024 | 151.52 | 151.66 | 151.32 | 151.58 | 151.58 | 490 |
| 08 Feb 2024 | 151.70 | 151.90 | 151.48 | 151.50 | 151.50 | 163 |
| 07 Feb 2024 | 152.16 | 152.16 | 151.62 | 151.70 | 151.70 | 90 |
| 06 Feb 2024 | 151.64 | 151.98 | 151.16 | 151.98 | 151.98 | 24 |
| 05 Feb 2024 | 151.24 | 151.52 | 150.62 | 151.12 | 151.12 | 900 |
| 02 Feb 2024 | 152.04 | 152.12 | 150.96 | 151.22 | 151.22 | 4,887 |
| 01 Feb 2024 | 151.24 | 151.70 | 151.06 | 151.22 | 151.22 | 367 |
| 31 Jan 2024 | 151.96 | 152.18 | 151.32 | 151.70 | 151.70 | 1,165 |
| 30 Jan 2024 | 151.66 | 151.80 | 151.40 | 151.76 | 151.76 | 151 |
| 29 Jan 2024 | 150.88 | 151.32 | 150.88 | 151.32 | 151.32 | 1,936 |
| 26 Jan 2024 | 149.88 | 150.98 | 149.88 | 150.98 | 150.98 | - |
| 25 Jan 2024 | 148.50 | 149.26 | 148.30 | 149.18 | 149.18 | 278 |
| 24 Jan 2024 | 148.24 | 149.20 | 148.24 | 149.20 | 149.20 | 134 |
| 23 Jan 2024 | 147.60 | 147.60 | 146.92 | 146.92 | 146.92 | - |
| 22 Jan 2024 | 146.90 | 147.60 | 146.86 | 147.28 | 147.28 | 404 |
| 19 Jan 2024 | 147.16 | 147.16 | 146.00 | 146.08 | 146.08 | 515 |
| 18 Jan 2024 | 145.76 | 146.64 | 145.72 | 146.46 | 146.46 | 320 |
| 17 Jan 2024 | 145.44 | 145.70 | 145.00 | 145.64 | 145.64 | 3,722 |
| 16 Jan 2024 | 146.40 | 147.12 | 146.40 | 147.12 | 147.12 | 97 |
| 15 Jan 2024 | 148.64 | 148.64 | 147.34 | 147.48 | 147.48 | 338 |
| 12 Jan 2024 | 148.04 | 148.40 | 147.98 | 148.40 | 148.40 | 16 |
| 11 Jan 2024 | 149.44 | 149.44 | 147.20 | 147.20 | 147.20 | 2,720 |
| 10 Jan 2024 | 148.64 | 148.64 | 148.22 | 148.32 | 148.32 | 588 |
| 09 Jan 2024 | 148.86 | 148.86 | 148.18 | 148.50 | 148.50 | 291 |
| 08 Jan 2024 | 148.44 | 148.80 | 147.82 | 148.80 | 148.80 | 441 |
| 05 Jan 2024 | 147.72 | 148.48 | 147.20 | 148.36 | 148.36 | 404 |
| 04 Jan 2024 | 148.24 | 149.10 | 147.80 | 148.80 | 148.80 | 730 |
| 03 Jan 2024 | 148.98 | 148.98 | 147.28 | 148.02 | 148.02 | 710 |
| 02 Jan 2024 | 150.24 | 150.24 | 148.76 | 149.08 | 149.08 | 625 |
| 29 Dec 2023 | 149.24 | 149.50 | 149.22 | 149.36 | 149.36 | 345 |
| 28 Dec 2023 | 149.64 | 149.64 | 149.00 | 149.00 | 149.00 | 172 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.