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
39.42-0.82 (-2.04%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202339.8539.8539.4239.4239.42303
Feb 07, 202340.2040.2640.0740.2440.241,564
Feb 06, 202340.3340.3340.0140.1240.121,359
Feb 03, 202340.6540.6540.2940.4840.483,189
Feb 02, 202340.5540.7940.5340.6840.68692
Feb 01, 202340.5840.6040.3140.3140.31416
Jan 31, 202340.4040.4140.0340.4140.411,274
Jan 30, 202340.4940.5340.3340.5340.531,343
Jan 27, 202340.7140.8540.6840.8540.852,838
Jan 26, 202340.6540.8140.6540.6740.6750
Jan 25, 202340.4440.4440.1440.2940.291,019
Jan 24, 202340.2240.2440.0940.2140.21435
Jan 23, 202339.5740.1739.5740.1340.131,085
Jan 20, 202339.8339.8339.5039.7639.762,048
Jan 19, 202339.4539.4539.1039.3639.36439
Jan 18, 202339.8740.0039.7339.7339.73201
Jan 17, 202339.4939.8339.3839.8339.83440
Jan 16, 202339.4739.4939.4239.4239.42127
Jan 13, 202339.1239.3139.1239.2139.21985
Jan 12, 202338.8339.1538.8138.8838.88900
Jan 11, 202338.4038.5638.4038.4938.4942
Jan 10, 202338.2138.2237.9838.0838.082,121
Jan 09, 202338.4838.6038.4738.5638.56242
Jan 06, 202337.8338.4037.7938.4038.40591
Jan 05, 202337.6237.9837.6237.6537.6557
Jan 04, 202337.8738.0237.8738.0238.02159
Jan 03, 202336.9437.1736.9437.1237.121,451
Jan 02, 202337.2237.7637.2237.6437.64208
Dec 30, 202237.4937.4937.2237.2237.221
Dec 29, 202237.1037.2836.8337.2837.28791
Dec 28, 202237.5037.6037.2337.2337.23107
Dec 27, 202237.5837.6337.3837.4037.40329
Dec 23, 202237.2237.3537.2237.2837.2892
Dec 22, 202237.6737.6737.0637.0637.063,324
Dec 21, 202237.1537.5837.1537.5837.58111
Dec 20, 202236.9836.9836.8336.8336.831,014
Dec 19, 202237.2637.5637.2637.4137.415
Dec 16, 202237.3337.3337.1537.2437.24498
Dec 15, 202238.2238.2237.3037.3037.3013,691
Dec 14, 202238.6938.7038.6738.6738.67-
Dec 13, 202238.4139.0838.3938.9238.92438
Dec 12, 202238.2138.3338.1938.2438.24425
Dec 09, 202238.4738.7238.4738.7238.72122
Dec 08, 202238.1838.4438.1838.3038.30343
Dec 07, 202238.4338.5238.1038.2838.28123
Dec 06, 202238.7838.7838.4938.5238.52170
Dec 05, 202239.2439.2438.8138.8138.81254
Dec 02, 202239.3539.4039.1339.3539.35220
Dec 01, 202239.9039.9039.5439.5439.54436
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement