New Zealand markets open in 7 hours 42 minutes

Xtrackers MSCI Europe ESG Screened UCITS ETF (DX2I.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
163.50+1.90 (+1.18%)
As of 02:31PM CEST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024162.62163.50162.62163.50163.50123
19 Jul 2024162.08162.08161.60161.60161.60280
18 Jul 2024164.20164.20162.74162.74162.7425
17 Jul 2024163.48163.48163.02163.38163.38107
16 Jul 2024163.84164.28163.84164.16164.1632
15 Jul 2024165.82166.16164.68164.68164.6897
12 Jul 2024165.22166.34165.12166.34166.34475
11 Jul 2024164.40164.90164.40164.74164.744
10 Jul 2024162.68163.94162.56163.94163.94472
09 Jul 2024163.36163.66162.24162.34162.34320
08 Jul 2024164.04164.38163.92163.94163.9475
05 Jul 2024164.52164.84164.02164.02164.02138
04 Jul 2024163.78164.42163.78164.38164.382
03 Jul 2024163.04163.76163.04163.38163.38594
02 Jul 2024162.26162.44161.76162.28162.28506
01 Jul 2024164.52164.52162.90163.16163.16673
28 Jun 2024163.78163.78162.40162.56162.56100
27 Jun 2024163.54163.54162.84162.84162.8415
26 Jun 2024164.94165.26163.56163.68163.68181
25 Jun 2024164.32164.42164.14164.42164.4297
24 Jun 2024163.44164.58163.44164.58164.58519
21 Jun 2024163.82163.82163.10163.24163.241,002
20 Jun 2024163.22164.62163.22164.62164.6224
19 Jun 2024163.18163.18162.60162.86162.861,010
18 Jun 2024163.44163.44162.80163.32163.329
17 Jun 2024162.88162.88161.82162.28162.28156
14 Jun 2024163.86163.86161.66162.06162.06209
13 Jun 2024165.68165.68163.70163.70163.70602
12 Jun 2024164.38166.14164.38165.58165.58346
11 Jun 2024165.78165.78163.92164.04164.0426
10 Jun 2024164.96165.50164.42165.50165.50459
07 Jun 2024166.70166.70165.08165.84165.84329
06 Jun 2024165.94166.42165.58166.40166.40581
05 Jun 2024164.50165.28164.20165.24165.241,975
04 Jun 2024163.74163.74163.06163.44163.4484
03 Jun 2024165.28165.28163.82164.22164.22425
31 May 2024163.12163.66163.06163.66163.66561
30 May 2024162.20163.20162.20163.20163.201,605
29 May 2024163.84163.84162.44162.44162.4468
28 May 2024165.52165.52163.96164.14164.14848
27 May 2024164.40165.40164.40165.22165.22258
24 May 2024163.92164.90163.92164.60164.60136
23 May 2024165.12165.26164.84164.84164.8469
22 May 2024164.64164.72164.48164.72164.72103
21 May 2024165.06165.20164.76165.20165.20134
20 May 2024165.66165.66165.50165.54165.5414
17 May 2024165.24165.24164.62165.00165.00565
16 May 2024165.92165.92165.36165.36165.36106
15 May 2024165.32165.66165.08165.54165.54141
14 May 2024164.34164.62164.34164.62164.62418
13 May 2024164.46164.46164.14164.38164.38479
10 May 2024163.80164.30163.80164.28164.288
09 May 2024162.28163.24162.26162.92162.921,403
08 May 2024162.16162.66162.00162.30162.302,650
07 May 2024160.78161.86160.78161.72161.7240
06 May 2024159.70160.18159.70159.92159.92166
03 May 2024158.68159.16158.68158.88158.88118
02 May 2024158.76158.76158.08158.08158.081,226
30 Apr 2024159.64159.64158.66158.70158.701,663
29 Apr 2024160.14160.14159.38159.38159.383
26 Apr 2024158.70159.56158.62159.48159.4846
25 Apr 2024158.54158.54157.42157.44157.4458
24 Apr 2024159.14159.30158.36158.40158.405
23 Apr 2024158.26159.10158.02159.02159.02166
22 Apr 2024157.38157.38156.80157.22157.2278
19 Apr 2024155.26156.06155.06156.06156.0670
18 Apr 2024156.14156.20155.86156.20156.20480
17 Apr 2024155.94156.74155.64155.66155.6611
16 Apr 2024156.26156.26155.74155.74155.74250
15 Apr 2024158.40159.24158.06158.08158.08289
12 Apr 2024159.08159.08157.86157.86157.86-
11 Apr 2024158.04158.04157.56157.64157.643
10 Apr 2024158.76158.98158.12158.12158.1257
09 Apr 2024158.36158.70157.82157.82157.822,846
08 Apr 2024158.10158.74158.10158.74158.748
05 Apr 2024157.82157.98157.36157.88157.88154
04 Apr 2024159.18159.36159.18159.36159.36-
03 Apr 2024158.78159.36158.60159.16159.16339
02 Apr 2024160.70160.70158.60158.60158.60151
28 Mar 2024160.14160.14159.92160.12160.1243
27 Mar 2024159.52159.76159.52159.72159.7258
26 Mar 2024158.96159.60158.96159.48159.48135
25 Mar 2024159.06159.26158.44159.18159.1819
22 Mar 2024158.68159.26158.64159.12159.1235
21 Mar 2024158.96159.14158.54159.10159.1063
20 Mar 2024157.38157.76157.02157.56157.56394
19 Mar 2024157.10157.68157.08157.68157.68-
18 Mar 2024157.86157.86157.24157.42157.42784
15 Mar 2024158.36158.64157.76157.76157.76114
14 Mar 2024158.96159.24158.30158.46158.46376
13 Mar 2024158.54158.72158.54158.72158.7219
12 Mar 2024157.70158.58157.24158.58158.58164
11 Mar 2024156.72157.00156.58157.00157.00102
08 Mar 2024157.56157.88157.50157.50157.50157
07 Mar 2024155.40157.70155.40157.70157.70100
06 Mar 2024154.88155.68154.88155.68155.685
05 Mar 2024155.14155.24155.08155.10155.10385
04 Mar 2024155.82155.82155.16155.60155.60209
01 Mar 2024155.44155.60155.18155.58155.58272
29 Feb 2024155.04155.04154.64154.64154.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...