Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers MSCI Europe Industrials Screened UCITS ETF 1C (DXSL.DE)

175.66
+3.24
+(1.88%)
As of 9:18:58 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025175.98176.12175.66175.66175.66199
Apr 30, 2025172.58173.24172.00172.42172.4221
Apr 29, 2025171.26171.90170.20170.28170.286,884
Apr 28, 2025171.96173.08171.70171.70171.701,650
Apr 25, 2025171.74171.84170.88171.62171.62747
Apr 24, 2025167.46169.22167.02169.22169.22178
Apr 23, 2025166.20169.86166.20167.44167.444,704
Apr 22, 2025163.60164.26162.06164.26164.261,440
Apr 17, 2025164.60164.60163.12163.90163.90908
Apr 16, 2025162.86163.56162.50163.56163.561,519
Apr 15, 2025162.68164.94162.68164.74164.74273
Apr 14, 2025159.22161.90159.22161.30161.301,431
Apr 11, 2025158.96158.96156.20156.76156.7648
Apr 10, 2025164.32164.32158.24158.24158.24826
Apr 9, 2025151.10151.68149.62150.36150.36208
Apr 8, 2025153.60157.22153.54155.54155.541,394
Apr 7, 2025148.54152.36148.54151.08151.08340
Apr 4, 2025165.50165.50157.04158.30158.30285
Apr 3, 2025169.52169.72167.04167.04167.0456
Apr 2, 2025173.98174.16172.20174.16174.162,034
Apr 1, 2025173.90174.42173.08174.16174.16758
Mar 31, 2025173.18173.74171.90172.26172.2610
Mar 28, 2025177.68177.68176.12176.12176.12134
Mar 27, 2025178.54179.04178.24178.78178.781,190
Mar 26, 2025182.82182.82179.66180.14180.14368
Mar 25, 2025180.74182.80180.00182.18182.18516
Mar 24, 2025183.02183.02181.08181.08181.081,787
Mar 21, 2025183.04183.04181.18181.36181.36631
Mar 20, 2025185.22185.22183.22183.82183.82390
Mar 19, 2025183.16185.38183.16185.06185.06105
Mar 18, 2025183.40184.38182.88183.68183.68864
Mar 17, 2025181.38182.48181.06182.48182.481,329
Mar 14, 2025178.18181.26178.18181.22181.22420
Mar 13, 2025179.22179.88177.66178.26178.26400
Mar 12, 2025179.40180.20179.10179.84179.84256
Mar 11, 2025180.68180.68177.52177.52177.52910
Mar 10, 2025183.52183.52179.76179.76179.76228
Mar 7, 2025183.04183.52181.76183.16183.161,542
Mar 6, 2025183.72184.66182.22184.66184.6666
Mar 5, 2025180.54182.60180.54182.48182.4897
Mar 4, 2025180.02180.02175.28176.30176.30274
Mar 3, 2025181.68182.94181.22182.42182.4299
Feb 28, 2025180.08181.46180.00181.46181.4678
Feb 27, 2025182.20182.64181.72181.72181.7247
Feb 26, 2025183.52184.70183.52183.92183.92381
Feb 25, 2025182.02182.02181.70181.70181.7025
Feb 24, 2025185.04185.04182.10182.54182.54109
Feb 21, 2025185.66186.48185.50185.52185.5270
Feb 20, 2025186.80186.94185.36185.36185.36494
Feb 19, 2025187.70187.86184.54184.54184.5493
Feb 18, 2025186.84188.10186.24188.10188.10351
Feb 17, 2025185.52186.52185.42186.50186.501,402
Feb 14, 2025185.20186.02185.20185.50185.50174
Feb 13, 2025184.66185.66184.26185.64185.64748
Feb 12, 2025181.72182.28181.20181.20181.20810
Feb 11, 2025180.50181.98180.50181.98181.9827
Feb 10, 2025178.44180.52178.44180.52180.527
Feb 7, 2025179.84179.84178.44178.64178.6441
Feb 6, 2025176.76179.24176.76179.24179.2443
Feb 5, 2025175.80176.24175.08176.24176.245,914
Feb 4, 2025175.30176.56175.30176.56176.5643
Feb 3, 2025174.74176.00174.08176.00176.0069
Jan 31, 2025178.64179.34178.54178.76178.7637
Jan 30, 2025178.18178.54177.50178.54178.5453
Jan 29, 2025177.18177.18176.78176.82176.8243
Jan 28, 2025176.04176.14174.44174.44174.44415
Jan 27, 2025175.04175.76174.30175.76175.7651
Jan 24, 2025180.16180.48179.10179.68179.68140
Jan 23, 2025179.40180.04178.98180.04180.043
Jan 22, 2025178.20179.70178.20178.90178.9042
Jan 21, 2025175.96177.48175.96177.48177.4839
Jan 20, 2025175.78176.34175.30176.34176.344
Jan 17, 2025173.84175.60173.84175.60175.6018
Jan 16, 2025172.52173.04172.10172.88172.8871
Jan 15, 2025169.84171.78169.84171.78171.78355
Jan 14, 2025170.62170.62169.28169.28169.28-
Jan 13, 2025169.08169.08168.08169.02169.0224
Jan 10, 2025171.94171.94170.34170.68170.6890
Jan 9, 2025170.78172.22170.78172.22172.2255
Jan 8, 2025172.26172.70171.30171.68171.6857
Jan 7, 2025172.56172.56171.84171.84171.8422
Jan 6, 2025169.72172.30169.72172.30172.3023
Jan 3, 2025170.38170.38168.90169.12169.12617
Jan 2, 2025171.02171.02168.84170.48170.48619
Dec 30, 2024169.14169.14168.48168.48168.4817
Dec 27, 2024168.20169.44168.20169.44169.4488
Dec 23, 2024168.06168.62168.06168.36168.36117
Dec 20, 2024167.90168.92166.48168.92168.92148
Dec 19, 2024170.10170.40169.12169.20169.20891
Dec 18, 2024172.48173.28172.48172.98172.98-
Dec 17, 2024172.52172.66172.48172.56172.56155
Dec 16, 2024173.28173.28172.40173.04173.04221
Dec 13, 2024174.48174.48172.68173.26173.2613
Dec 12, 2024175.54175.54174.44174.44174.44-
Dec 11, 2024174.30175.70174.04175.70175.7025
Dec 10, 2024175.48175.48174.50174.50174.5051
Dec 9, 2024177.72177.72176.06176.06176.0666
Dec 6, 2024175.90176.66175.90176.66176.66178
Dec 5, 2024176.02176.22176.00176.22176.22-
Dec 4, 2024174.88175.84174.88175.84175.843
Dec 3, 2024173.90173.96173.46173.96173.9616
Dec 2, 2024171.00173.30171.00173.10173.10131
Nov 29, 2024170.54171.88170.54171.88171.881
Nov 28, 2024170.36170.56170.36170.56170.56-
Nov 27, 2024169.36169.48169.02169.48169.4874
Nov 26, 2024169.94170.60169.76169.76169.767
Nov 25, 2024172.32172.32170.60171.00171.0015
Nov 22, 2024169.20170.90169.20170.90170.901
Nov 21, 2024167.66168.54167.58168.54168.54120
Nov 20, 2024169.50169.50167.30167.30167.3015
Nov 19, 2024169.72169.72165.96168.24168.241,105
Nov 18, 2024170.16170.16168.84169.64169.641,246
Nov 15, 2024170.96171.28170.14170.14170.1457
Nov 14, 2024170.32171.54170.32171.54171.546
Nov 13, 2024168.86169.44168.26169.44169.44562
Nov 12, 2024172.42172.42168.90169.00169.00183
Nov 11, 2024172.84174.00172.84173.88173.88121
Nov 8, 2024172.86172.86171.34171.34171.34-
Nov 7, 2024170.76172.54170.76172.32172.32823
Nov 6, 2024173.26173.46170.64170.64170.64272
Nov 5, 2024169.54171.08169.24171.08171.0872
Nov 4, 2024170.54170.60170.12170.24170.2457
Nov 1, 2024169.62171.06169.62170.88170.88122
Oct 31, 2024169.06169.48168.82168.82168.82-
Oct 30, 2024171.94171.94170.10170.40170.4016
Oct 29, 2024174.00174.00172.40172.40172.4083
Oct 28, 2024172.74173.78172.20173.78173.787
Oct 25, 2024171.12172.16171.12172.16172.1660
Oct 24, 2024171.32172.18171.32171.50171.5030
Oct 23, 2024172.46172.46171.24171.56171.5612
Oct 22, 2024173.38173.38171.38172.70172.70323
Oct 21, 2024174.78174.78173.42173.56173.565
Oct 18, 2024174.32175.04174.32175.04175.04-
Oct 17, 2024173.28174.90173.28174.90174.90-
Oct 16, 2024172.14172.84172.14172.84172.84240
Oct 15, 2024175.20175.22173.12173.12173.1234
Oct 14, 2024173.08174.22172.64174.22174.222,502
Oct 11, 2024171.94173.12171.94173.12173.122
Oct 10, 2024173.06173.06171.58172.00172.0023
Oct 9, 2024172.26173.64172.22173.64173.6437
Oct 8, 2024170.96171.84170.78171.84171.8420
Oct 7, 2024172.64172.64170.88172.10172.108
Oct 4, 2024171.02172.14171.02171.78171.788
Oct 3, 2024172.24172.24170.94170.94170.94-
Oct 2, 2024172.44172.94171.46172.94172.9433
Oct 1, 2024173.94173.94171.96171.96171.96162
Sep 30, 2024174.26174.26172.80173.12173.121,819
Sep 27, 2024174.88175.40174.88175.40175.4011
Sep 26, 2024174.78175.36174.26175.24175.2416
Sep 25, 2024170.40172.56170.40172.50172.505
Sep 24, 2024172.18172.18171.50171.50171.508
Sep 23, 2024169.30170.66169.30170.66170.6645
Sep 20, 2024171.40171.40169.22169.22169.2254
Sep 19, 2024170.30171.98169.82171.82171.82158
Sep 18, 2024169.16169.16168.20168.56168.5614
Sep 17, 2024167.72169.28167.72169.28169.28-
Sep 16, 2024166.74167.26166.60166.78166.7820
Sep 13, 2024166.16167.22166.16167.22167.2214
Sep 12, 2024166.10166.10165.56165.56165.567
Sep 11, 2024163.74163.74162.88162.88162.88-
Sep 10, 2024163.12163.90163.04163.34163.34174
Sep 9, 2024162.54163.68162.54163.68163.68116
Sep 6, 2024163.06163.98161.52161.52161.5221
Sep 5, 2024164.94164.94163.56163.56163.56-
Sep 4, 2024164.76165.64164.76165.26165.2617
Sep 3, 2024169.50169.60167.12167.12167.12122
Sep 2, 2024168.58169.00167.76169.00169.0035
Aug 30, 2024168.58169.00168.58168.70168.70200
Aug 29, 2024167.00168.68167.00168.68168.6815
Aug 28, 2024166.14167.42166.14166.76166.76163
Aug 27, 2024165.94165.94165.18165.62165.624
Aug 26, 2024165.42165.86165.42165.80165.8040
Aug 23, 2024165.08166.08165.04166.08166.08404
Aug 22, 2024164.72165.06164.72164.96164.96-
Aug 21, 2024164.26164.54164.26164.54164.541
Aug 20, 2024164.98164.98163.96163.96163.965
Aug 19, 2024163.06164.26162.82164.26164.2612
Aug 16, 2024163.08163.26162.64162.84162.8460
Aug 15, 2024161.98163.30160.92162.96162.9629
Aug 14, 2024160.88161.12160.50161.12161.127
Aug 13, 2024159.72160.06158.86160.06160.0674
Aug 12, 2024159.76159.76158.72158.72158.72-
Aug 9, 2024158.48159.30158.48159.06159.0631
Aug 8, 2024157.08158.84156.66158.84158.84-
Aug 7, 2024156.70159.14156.70159.00159.0080
Aug 6, 2024156.68157.16154.18155.40155.40115
Aug 5, 2024152.98155.26152.98155.26155.2649
Aug 2, 2024161.30161.54158.16158.64158.64105
Aug 1, 2024167.84167.84164.08164.08164.0873
Jul 31, 2024168.00168.52168.00168.44168.44-
Jul 30, 2024165.62166.78165.62166.78166.78776
Jul 29, 2024166.54166.54165.52165.52165.52-
Jul 26, 2024164.26165.94164.26165.94165.94156
Jul 25, 2024162.50163.84162.14163.84163.8457
Jul 24, 2024165.20166.34165.20165.44165.446
Jul 23, 2024166.92167.54166.18166.88166.8885
Jul 22, 2024165.80167.08165.80166.62166.622
Jul 19, 2024165.20165.30164.58164.58164.581,034
Jul 18, 2024166.74166.74165.84165.84165.84700
Jul 17, 2024168.26168.26167.28167.44167.4416
Jul 16, 2024167.92169.36167.92169.36169.36778
Jul 15, 2024170.30170.76168.90168.90168.9023
Jul 12, 2024168.42171.18168.42170.90170.9013
Jul 11, 2024167.14168.24166.80168.24168.24-
Jul 10, 2024165.68166.64165.68166.64166.645
Jul 9, 2024166.32166.32165.06165.06165.0698
Jul 8, 2024166.78167.38166.78167.12167.122
Jul 5, 2024167.84168.64167.14167.14167.144
Jul 4, 2024167.76168.10167.76167.76167.76-
Jul 3, 2024166.00167.50166.00167.44167.4456
Jul 2, 2024164.70165.08164.36165.08165.08177
Jul 1, 2024167.36167.36165.46165.68165.6868
Jun 28, 2024165.98165.98164.88164.88164.88-
Jun 27, 2024165.64165.64165.46165.46165.464
Jun 26, 2024166.96166.96165.24165.54165.5495
Jun 25, 2024166.12166.12165.70165.70165.70-
Jun 24, 2024165.76167.44165.76167.28167.281,503
Jun 21, 2024166.46166.46165.36165.36165.361
Jun 20, 2024166.56167.60166.56167.60167.607
Jun 19, 2024166.84166.84166.16166.16166.161
Jun 18, 2024166.34166.66165.76166.66166.66-
Jun 17, 2024165.48165.48164.60164.88164.8815
Jun 14, 2024167.62167.62164.58164.58164.58-
Jun 13, 2024170.46170.46167.76167.76167.7610
Jun 12, 2024167.74171.36167.74171.22171.2221
Jun 11, 2024169.02169.02166.98166.98166.98113
Jun 10, 2024167.30168.40167.30168.40168.40170
Jun 7, 2024169.84169.84168.18168.80168.8068
Jun 6, 2024171.10171.10170.18170.18170.181
Jun 5, 2024168.82170.00168.82170.00170.00104
Jun 4, 2024168.74168.74167.36167.76167.7660
Jun 3, 2024170.76170.76169.04169.04169.0441
May 31, 2024168.46168.46167.86168.40168.40121
May 30, 2024167.10168.26167.10168.26168.2640
May 29, 2024169.48169.48167.60167.60167.60271
May 28, 2024171.44171.44170.08170.08170.08-
May 27, 2024170.02170.96170.02170.96170.9610
May 24, 2024168.38170.00168.38170.00170.00-
May 23, 2024168.72169.64168.72169.52169.52109
May 22, 2024167.68168.24167.68168.16168.16284
May 21, 2024168.06168.06167.58167.94167.942
May 20, 2024167.90168.40167.90168.40168.403
May 17, 2024168.16168.16166.84167.28167.2816
May 16, 2024170.94170.94169.04169.04169.049
May 15, 2024170.04170.96169.38170.96170.9620
May 14, 2024168.40168.58168.12168.56168.5680
May 13, 2024168.90168.90168.34168.42168.42-
May 10, 2024167.60168.84167.60168.82168.8236
May 9, 2024165.56167.12165.56167.12167.12-
May 8, 2024164.36165.74164.36165.60165.6035
May 7, 2024163.46164.04162.64164.04164.042
May 6, 2024160.88162.54160.88162.54162.54261
May 3, 2024159.88161.20159.88161.20161.20-
May 2, 2024160.32160.32159.44159.44159.44157

Related Tickers