Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers S&P ASX 200 UCITS ETF (DX2S.DE)

XETRA - XETRA Delayed Price. Currency in EUR
39.40+0.52 (+1.32%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202239.3239.4439.2639.4039.40240
Nov 29, 202239.0439.1538.8838.8838.8824
Nov 28, 202238.8438.8938.6038.8538.85786
Nov 25, 202239.1339.1739.0739.1539.15159
Nov 24, 202239.0139.1939.0139.1939.195
Nov 23, 202238.7939.0038.6638.9938.991,423
Nov 22, 202238.2238.7438.2238.6938.69183
Nov 21, 202238.4938.4938.2238.2238.221,159
Nov 18, 202238.4438.6738.3738.5238.522,232
Nov 17, 202238.6038.6038.0038.0838.083,777
Nov 16, 202238.7138.7138.2938.3238.321,336
Nov 15, 202238.5438.8838.4438.8838.881,352
Nov 14, 202238.5338.5738.3738.4438.44645
Nov 11, 202238.4538.5338.4038.5038.50626
Nov 10, 202237.0838.0637.0838.0638.06128
Nov 09, 202237.5337.5337.2237.2237.22404
Nov 08, 202237.2137.7137.2137.6637.663,046
Nov 07, 202237.1337.4237.1037.2937.291,810
Nov 04, 202237.2237.4337.1637.3837.38774
Nov 03, 202236.6036.6436.4036.6136.6162
Nov 02, 202237.5837.5837.2937.2937.2950
Nov 01, 202237.5637.7737.3737.3737.37521
Oct 31, 202236.5836.8336.4236.7436.74432
Oct 28, 202236.1736.4936.1736.4836.48505
Oct 27, 202236.4636.8436.3936.8436.84667
Oct 26, 202236.3736.7236.3736.7036.70508
Oct 25, 202236.1136.4135.9436.4036.4032
Oct 24, 202236.1236.1235.7835.8835.8810,161
Oct 21, 202235.4735.8335.2335.8335.83116
Oct 20, 202235.8936.0935.6536.0936.09274
Oct 19, 202235.9335.9935.7735.7735.77120
Oct 18, 202235.9436.0535.5335.5335.53343
Oct 17, 202235.6535.7135.3135.7135.711,548
Oct 14, 202236.2436.2435.7435.7435.74298
Oct 13, 202235.5135.6934.9435.6935.692,473
Oct 12, 202235.6035.6035.4435.4435.44254
Oct 11, 202235.6535.6935.3235.6935.691,669
Oct 10, 202236.1036.1035.8135.8535.85395
Oct 07, 202236.5036.7736.3736.3736.37499
Oct 06, 202237.2137.2136.6736.7636.7614
Oct 05, 202236.7536.7536.4736.7036.70823
Oct 04, 202236.5836.7836.4236.6336.631,850
Oct 03, 202235.2435.9435.1035.8835.883,153
Sep 30, 202235.4735.6735.4735.6535.6591
Sep 29, 202236.4736.4735.8135.8135.81149
Sep 28, 202235.7136.3035.5136.3036.301,517
Sep 27, 202236.1936.2435.8835.8835.882,523
Sep 26, 202235.8336.3335.8336.1836.181,021
Sep 23, 202236.6536.6536.0836.1336.133,552
Sep 22, 202237.0337.3136.8137.0237.022,995
Sep 21, 202237.2237.5137.2237.5137.51824
Sep 20, 202237.8337.8337.4037.4037.401,143
Sep 19, 202237.3037.4637.0737.3537.35733
Sep 16, 202237.3937.4337.1837.1837.18827
Sep 15, 202238.3338.3337.7937.9037.9049
Sep 14, 202238.0638.1937.9938.0938.09880
Sep 13, 202239.3439.4238.6338.6338.63-
Sep 12, 202239.1239.4238.8039.3739.37308
Sep 09, 202238.6839.0638.6839.0639.062,516
Sep 08, 202238.2238.3837.9938.3838.3897
Sep 07, 202237.9037.9037.6037.7037.702,236
Sep 06, 202238.4038.6238.3138.3338.331,975
Sep 05, 202238.8238.8238.7238.8138.8182
Sep 02, 202238.3538.8038.3138.7338.732,293
Sep 01, 202238.3338.4938.2338.2338.2321
Aug 31, 202239.2839.2838.5938.5938.591,021
Aug 30, 202239.5339.6138.9438.9438.9423
Aug 29, 202239.3239.3239.0439.3139.31507
Aug 26, 202240.5640.5639.7839.7839.78253
Aug 25, 202240.1540.2639.9840.1240.12545
Aug 24, 202239.5839.6539.5739.6439.64397
Aug 23, 202239.4239.5039.2539.5039.50352
Aug 22, 202239.6739.6739.3539.4339.43118
Aug 19, 202239.3539.5239.3539.3539.35119
Aug 18, 202239.3339.8139.3339.8039.801,176
Aug 17, 202239.8739.8739.0839.2939.292,200
Aug 16, 202239.8739.9839.7739.8039.80598
Aug 15, 202239.9839.9839.3239.7139.711,182
Aug 12, 202239.4739.6539.3339.6539.65900
Aug 11, 202239.7439.7439.3839.5139.51279
Aug 10, 202238.6939.1938.6239.1739.17312
Aug 09, 202239.7739.7739.3939.4639.46452
Aug 08, 202239.7139.7639.7139.7639.76-
Aug 05, 202239.4939.4939.2439.2439.24-
Aug 04, 202239.6339.7439.3139.4039.403,340
Aug 03, 202239.6239.6339.3339.6339.631,805
Aug 02, 202239.2939.5839.1539.5539.55260
Aug 01, 202239.8739.8739.6539.6739.67185
Jul 29, 202239.7239.7239.4039.5139.51562
Jul 28, 202238.9239.2838.9239.2439.24383
Jul 27, 202238.6538.7238.5338.7238.72400
Jul 26, 202238.4138.5438.4038.4238.421,258
Jul 25, 202238.1738.3838.0038.3838.3856
Jul 22, 202237.8538.3337.8538.1638.16269
Jul 21, 202238.1038.1037.6537.8837.882,587
Jul 20, 202237.7637.7637.5337.7137.71595
Jul 19, 202237.1337.4237.0637.4237.42-
Jul 18, 202237.3037.4137.2337.3237.32504
Jul 15, 202236.6337.0436.6337.0237.02102
Jul 14, 202237.1937.1936.2436.3836.382,356
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement