Xtrackers MSCI Europe ESG Screened UCITS ETF (DX2I.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 158.48 | 159.48 | 158.12 | 158.12 | 158.12 | - |
| 02 May 2024 | 158.28 | 158.72 | 157.06 | 157.34 | 157.34 | - |
| 30 Apr 2024 | 158.84 | 159.48 | 157.30 | 157.52 | 157.52 | - |
| 29 Apr 2024 | 159.18 | 160.02 | 158.42 | 158.56 | 158.56 | - |
| 26 Apr 2024 | 159.44 | 159.52 | 158.46 | 158.72 | 158.72 | - |
| 25 Apr 2024 | 158.16 | 158.30 | 156.32 | 156.34 | 156.34 | - |
| 24 Apr 2024 | 158.70 | 159.26 | 157.14 | 157.50 | 157.50 | - |
| 23 Apr 2024 | 156.74 | 158.96 | 156.74 | 158.22 | 158.22 | - |
| 22 Apr 2024 | 156.74 | 157.18 | 156.34 | 156.62 | 156.62 | - |
| 19 Apr 2024 | 155.68 | 156.00 | 155.02 | 155.02 | 155.02 | - |
| 18 Apr 2024 | 155.92 | 156.26 | 154.58 | 154.58 | 154.58 | - |
| 17 Apr 2024 | 154.20 | 156.84 | 154.20 | 154.84 | 154.84 | - |
| 16 Apr 2024 | 156.02 | 156.44 | 154.66 | 155.10 | 155.10 | - |
| 15 Apr 2024 | 156.88 | 159.10 | 156.26 | 156.26 | 156.26 | - |
| 12 Apr 2024 | 157.58 | 159.38 | 155.94 | 155.94 | 155.94 | - |
| 11 Apr 2024 | 157.24 | 158.20 | 156.78 | 157.22 | 157.22 | - |
| 10 Apr 2024 | 158.62 | 158.98 | 156.92 | 157.16 | 157.16 | - |
| 09 Apr 2024 | 158.28 | 158.84 | 156.94 | 157.02 | 157.02 | - |
| 08 Apr 2024 | 158.38 | 158.56 | 157.58 | 157.64 | 157.64 | - |
| 05 Apr 2024 | 156.38 | 157.72 | 156.38 | 157.02 | 157.02 | - |
| 04 Apr 2024 | 158.12 | 159.36 | 157.18 | 157.18 | 157.18 | - |
| 03 Apr 2024 | 157.54 | 158.82 | 157.54 | 158.18 | 158.18 | - |
| 02 Apr 2024 | 159.48 | 159.48 | 157.52 | 157.54 | 157.54 | - |
| 28 Mar 2024 | 158.76 | 160.14 | 158.76 | 159.20 | 159.20 | - |
| 27 Mar 2024 | 159.42 | 159.66 | 158.70 | 158.90 | 158.90 | - |
| 26 Mar 2024 | 158.04 | 159.26 | 158.04 | 158.36 | 158.36 | - |
| 25 Mar 2024 | 157.86 | 159.16 | 157.86 | 158.14 | 158.14 | - |
| 22 Mar 2024 | 158.80 | 159.06 | 158.26 | 158.32 | 158.32 | - |
| 21 Mar 2024 | 158.60 | 158.90 | 157.88 | 157.92 | 157.92 | - |
| 20 Mar 2024 | 157.02 | 157.58 | 156.40 | 156.78 | 156.78 | - |
| 19 Mar 2024 | 157.02 | 157.06 | 156.84 | 156.98 | 156.98 | - |
| 18 Mar 2024 | 156.74 | 157.66 | 156.18 | 156.36 | 156.36 | - |
| 15 Mar 2024 | 157.36 | 158.64 | 157.36 | 158.24 | 158.24 | - |
| 14 Mar 2024 | 158.86 | 159.06 | 158.02 | 158.02 | 158.02 | - |
| 13 Mar 2024 | 158.42 | 158.66 | 158.42 | 158.58 | 158.58 | - |
| 12 Mar 2024 | 157.26 | 158.26 | 157.26 | 158.26 | 158.26 | - |
| 11 Mar 2024 | 155.86 | 156.76 | 155.86 | 156.76 | 156.76 | - |
| 08 Mar 2024 | 156.68 | 157.52 | 156.68 | 157.52 | 157.52 | - |
| 07 Mar 2024 | 154.06 | 157.02 | 154.06 | 157.02 | 157.02 | - |
| 06 Mar 2024 | 154.76 | 155.44 | 154.76 | 155.44 | 155.44 | - |
| 05 Mar 2024 | 155.00 | 155.00 | 154.82 | 154.82 | 154.82 | - |
| 04 Mar 2024 | 154.58 | 155.50 | 154.58 | 155.50 | 155.50 | - |
| 01 Mar 2024 | 154.32 | 154.96 | 154.32 | 154.96 | 154.96 | - |
| 29 Feb 2024 | 153.80 | 154.72 | 153.80 | 154.70 | 154.70 | - |
| 28 Feb 2024 | 154.32 | 155.02 | 154.32 | 154.54 | 154.54 | - |
| 27 Feb 2024 | 153.64 | 155.24 | 153.64 | 155.24 | 155.24 | - |
| 26 Feb 2024 | 154.12 | 154.98 | 154.12 | 154.98 | 154.98 | - |
| 23 Feb 2024 | 154.06 | 154.86 | 154.06 | 154.64 | 154.64 | - |
| 22 Feb 2024 | 153.14 | 154.50 | 153.14 | 154.50 | 154.50 | - |
| 21 Feb 2024 | 152.58 | 153.22 | 152.58 | 153.22 | 153.22 | - |
| 20 Feb 2024 | 152.36 | 153.36 | 152.36 | 153.02 | 153.02 | - |
| 19 Feb 2024 | 152.06 | 153.52 | 152.06 | 153.52 | 153.52 | - |
| 16 Feb 2024 | 151.90 | 153.02 | 151.90 | 153.02 | 153.02 | - |
| 15 Feb 2024 | 151.02 | 152.18 | 151.02 | 152.18 | 152.18 | - |
| 14 Feb 2024 | 149.46 | 151.14 | 149.46 | 151.14 | 151.14 | - |
| 13 Feb 2024 | 150.96 | 150.96 | 150.46 | 150.46 | 150.46 | - |
| 12 Feb 2024 | 150.90 | 151.92 | 150.90 | 151.92 | 151.92 | - |
| 09 Feb 2024 | 150.64 | 151.36 | 150.64 | 151.36 | 151.36 | - |
| 08 Feb 2024 | 150.84 | 151.92 | 150.84 | 151.92 | 151.92 | - |
| 07 Feb 2024 | 151.16 | 151.96 | 151.16 | 151.54 | 151.54 | - |
| 06 Feb 2024 | 150.72 | 151.68 | 150.72 | 151.68 | 151.68 | - |
| 05 Feb 2024 | 150.28 | 150.88 | 150.28 | 150.88 | 150.88 | - |
| 02 Feb 2024 | 151.14 | 151.88 | 151.14 | 151.72 | 151.72 | - |
| 01 Feb 2024 | 149.94 | 151.42 | 149.94 | 151.42 | 151.42 | - |
| 31 Jan 2024 | 150.60 | 151.80 | 150.60 | 151.58 | 151.58 | - |
| 30 Jan 2024 | 150.64 | 151.60 | 150.64 | 151.60 | 151.60 | - |
| 29 Jan 2024 | 149.94 | 150.96 | 149.94 | 150.96 | 150.96 | - |
| 26 Jan 2024 | 148.44 | 150.96 | 148.44 | 150.02 | 150.02 | - |
| 25 Jan 2024 | 147.68 | 149.02 | 147.68 | 148.38 | 148.38 | - |
| 24 Jan 2024 | 146.90 | 148.28 | 146.90 | 148.28 | 148.28 | - |
| 23 Jan 2024 | 146.76 | 147.10 | 146.76 | 146.76 | 146.76 | - |
| 22 Jan 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
| 19 Jan 2024 | 146.30 | 146.80 | 146.30 | 146.64 | 146.64 | - |
| 18 Jan 2024 | 144.84 | 146.20 | 144.84 | 146.20 | 146.20 | - |
| 17 Jan 2024 | 144.60 | 145.50 | 144.60 | 145.14 | 145.14 | - |
| 16 Jan 2024 | 145.70 | 146.72 | 145.70 | 146.72 | 146.72 | - |
| 15 Jan 2024 | 147.92 | 148.38 | 146.56 | 146.56 | 146.56 | - |
| 12 Jan 2024 | 147.16 | 148.50 | 147.16 | 148.50 | 148.50 | - |
| 11 Jan 2024 | 148.18 | 149.40 | 148.18 | 148.46 | 148.46 | - |
| 10 Jan 2024 | 147.10 | 148.26 | 147.10 | 148.20 | 148.20 | - |
| 09 Jan 2024 | 148.02 | 148.28 | 147.44 | 147.44 | 147.44 | - |
| 08 Jan 2024 | 147.10 | 148.20 | 147.10 | 148.20 | 148.20 | - |
| 05 Jan 2024 | 147.70 | 148.12 | 147.70 | 148.12 | 148.12 | - |
| 04 Jan 2024 | 147.72 | 147.76 | 147.48 | 147.48 | 147.48 | - |
| 03 Jan 2024 | 147.64 | 148.82 | 147.64 | 147.78 | 147.78 | - |
| 02 Jan 2024 | 148.44 | 148.72 | 148.44 | 148.72 | 148.72 | - |
| 29 Dec 2023 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| 28 Dec 2023 | 148.70 | 149.32 | 148.08 | 148.08 | 148.08 | - |
| 27 Dec 2023 | 148.22 | 149.06 | 148.22 | 149.06 | 149.06 | - |
| 22 Dec 2023 | 147.54 | 148.86 | 147.54 | 148.08 | 148.08 | - |
| 21 Dec 2023 | 147.64 | 148.88 | 147.60 | 147.70 | 147.70 | - |
| 20 Dec 2023 | 148.44 | 149.36 | 148.44 | 148.54 | 148.54 | - |
| 19 Dec 2023 | 147.76 | 148.92 | 147.76 | 148.92 | 148.92 | - |
| 18 Dec 2023 | 147.34 | 148.74 | 147.34 | 148.50 | 148.50 | - |
| 15 Dec 2023 | 147.76 | 148.92 | 147.34 | 147.34 | 147.34 | - |
| 14 Dec 2023 | 147.96 | 148.10 | 147.96 | 148.10 | 148.10 | - |
| 13 Dec 2023 | 146.38 | 147.48 | 146.38 | 146.40 | 146.40 | - |
| 12 Dec 2023 | 147.82 | 147.82 | 147.40 | 147.40 | 147.40 | - |
| 11 Dec 2023 | 146.32 | 147.28 | 146.32 | 147.28 | 147.28 | - |
| 08 Dec 2023 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| *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.