Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers S&P ASX 200 UCITS ETF (DX2S)
Xtrackers S&P ASX 200 UCITS ETF (DX2S) Historical

DX2S Xtrackers S&P ASX 200 UCITS ETF

40.185

0.00 (0.00%)

Jul 21 2024 - Closed

Realtime Data

DX2S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	40.265	-0.39	-0.97%	40.265	40.265	40.265	5
Jul 18 2024	40.66	-0.12	-0.29%	40.945	40.945	40.66	412
Jul 17 2024	40.78	-0.13	-0.32%	40.90	40.90	40.78	190
Jul 16 2024	40.91	-0.08	-0.18%	40.995	40.995	40.785	76
Jul 15 2024	40.985	-0.17	-0.43%	41.25	41.29	40.985	902
Jul 12 2024	41.16	0.42	1.04%	40.905	41.16	40.83	11
Jul 11 2024	40.735	0.23	0.58%	40.625	40.735	40.625	291
Jul 10 2024	40.50	0.33	0.81%	40.475	40.50	40.475	129
Jul 09 2024	40.175	0.12	0.30%	40.365	40.365	40.175	12
Jul 08 2024	40.055	-0.10	-0.26%	40.01	40.195	40.01	45
Jul 05 2024	40.16	-0.07	-0.17%	40.05	40.25	40.05	301
Jul 04 2024	40.23	0.02	0.06%	40.315	40.34	40.20	146
Jul 03 2024	40.205	0.80	2.02%	39.86	40.205	39.825	524
Jul 02 2024	39.41	-0.20	-0.49%	39.44	39.44	39.31	121
Jul 01 2024	39.605	-0.36	-0.89%	39.565	39.885	39.565	228
Jun 28 2024	39.96	0.20	0.52%	39.895	39.96	39.885	4
Jun 27 2024	39.755	0.10	0.24%	39.865	39.865	39.755	22
Jun 26 2024	39.66	-0.14	-0.34%	39.855	39.855	39.66	631
Jun 25 2024	39.795	-0.15	-0.36%	40.035	40.035	39.795	92
Jun 24 2024	39.94	0.06	0.15%	39.65	39.94	39.65	443
Jun 21 2024	39.88	-0.02	-0.05%	39.985	39.985	39.88	79
Jun 20 2024	39.90	0.17	0.44%	39.90	39.90	39.90	26
Jun 19 2024	39.725	-0.09	-0.21%	39.725	39.725	39.725	2
Jun 18 2024	39.81	0.68	1.72%	39.715	39.81	39.445	271
Jun 17 2024	39.135	-0.25	-0.63%	39.295	39.30	39.135	86
Jun 14 2024	39.385	-0.15	-0.38%	39.38	39.385	39.22	23
Jun 13 2024	39.535	0.00	0.00%	39.535	39.535	39.535	0
Jun 12 2024	39.535	0.20	0.52%	39.205	39.685	39.19	217
Jun 11 2024	39.33	0.00	0.00%	39.33	39.33	39.33	420
Jun 10 2024	39.33	-0.07	-0.18%	39.40	39.635	39.28	2,153
Jun 07 2024	39.40	-0.09	-0.24%	39.725	39.725	39.385	240
Jun 06 2024	39.495	0.15	0.38%	39.43	39.495	39.41	19
Jun 05 2024	39.345	0.49	1.26%	39.175	39.345	39.13	83
Jun 04 2024	38.855	-0.36	-0.91%	38.95	38.96	38.80	11
Jun 03 2024	39.21	0.41	1.06%	39.385	39.385	39.13	296
May 31 2024	38.80	0.00	0.00%	39.17	39.17	38.80	1,085
May 30 2024	38.80	0.23	0.61%	38.355	38.855	38.355	596
May 29 2024	38.565	-0.48	-1.22%	38.475	38.565	38.475	1,001
May 28 2024	39.04	-0.20	-0.52%	39.04	39.04	39.04	1,725
May 27 2024	39.245	0.27	0.71%	39.42	39.42	39.245	78
May 24 2024	38.97	-0.17	-0.43%	38.985	38.985	38.97	89
May 23 2024	39.14	-0.56	-1.40%	39.795	39.795	39.14	78
May 22 2024	39.695	-0.14	-0.35%	39.695	39.695	39.695	5
May 21 2024	39.835	-0.21	-0.52%	39.825	39.835	39.67	344
May 20 2024	40.045	0.24	0.60%	40.065	40.065	39.89	11
May 17 2024	39.805	-0.15	-0.36%	39.49	39.805	39.49	307
May 16 2024	39.95	0.64	1.62%	39.875	39.95	39.78	698
May 15 2024	39.315	0.20	0.51%	39.285	39.34	39.28	596
May 14 2024	39.115	-0.15	-0.38%	39.05	39.115	39.05	2
May 13 2024	39.265	0.02	0.05%	39.215	39.265	39.145	1,765
May 10 2024	39.245	0.18	0.46%	39.08	39.245	39.08	149
May 09 2024	39.065	-0.22	-0.56%	39.00	39.065	38.855	62
May 08 2024	39.285	0.06	0.17%	39.36	39.36	39.285	303
May 07 2024	39.22	0.41	1.06%	39.255	39.425	39.20	841
May 06 2024	38.81	0.67	1.76%	38.88	38.895	38.655	98
May 03 2024	38.14	0.00	0.00%	38.14	38.14	38.14	0
May 02 2024	38.14	-0.38	-0.99%	38.015	38.14	38.00	295
Apr 30 2024	38.52	0.15	0.38%	38.52	38.52	38.52	2
Apr 29 2024	38.375	0.37	0.96%	38.375	38.375	38.375	100
Apr 26 2024	38.01	0.13	0.33%	37.68	38.01	37.68	305
Apr 25 2024	37.885	-0.32	-0.82%	38.10	38.10	37.885	2
Apr 24 2024	38.20	-0.19	-0.49%	38.20	38.20	38.20	9
Apr 23 2024	38.39	0.36	0.95%	38.175	38.39	38.105	87

Xtrackers S&P ASX 200 UC...

Crown Capital Partners

BlackRock Muni New York ...

CLPS Incorporation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions