Xtrackers MSCI Europe Co... More Historical Data - DXSG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers MSCI Europe Communication Services Screened UCITS ETF (DXSG)
Xtrackers MSCI Europe Communication Services Screened UCITS ETF (DXSG) Historical

DXSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	87.50	-3.21	-3.54%	88.55	88.55	87.50	8
Mar 05 2025	90.71	-2.36	-2.54%	91.54	91.54	90.71	5
Mar 04 2025	93.07	0.18	0.19%	92.68	93.34	92.68	115
Mar 03 2025	92.89	2.29	2.53%	92.44	92.89	91.70	100
Feb 28 2025	90.60	0.00	0.00%	90.60	90.60	90.60	0
Feb 27 2025	90.60	-0.63	-0.69%	90.46	90.60	90.46	2
Feb 26 2025	91.23	0.04	0.04%	91.23	91.23	91.23	120
Feb 25 2025	91.19	0.53	0.58%	91.19	91.19	91.19	100
Feb 24 2025	90.66	1.12	1.25%	90.43	90.66	90.28	90
Feb 21 2025	89.54	-0.13	-0.14%	89.54	89.54	89.54	3
Feb 20 2025	89.67	0.39	0.44%	89.66	89.68	89.66	610
Feb 19 2025	89.28	0.00	0.00%	89.28	89.28	89.28	0
Feb 18 2025	89.28	0.31	0.35%	89.28	89.28	89.28	1
Feb 17 2025	88.97	0.22	0.25%	88.71	88.97	88.71	16
Feb 14 2025	88.75	0.00	0.00%	88.75	88.75	88.75	0
Feb 13 2025	88.75	0.00	0.00%	88.75	88.75	88.75	0
Feb 12 2025	88.75	0.00	0.00%	88.75	88.75	88.75	0
Feb 11 2025	88.75	0.00	0.00%	88.75	88.75	88.75	0
Feb 10 2025	88.75	0.00	0.00%	88.75	88.75	88.75	0
Feb 07 2025	88.75	0.83	0.94%	88.75	88.75	88.75	13
Feb 06 2025	87.92	0.00	0.00%	87.92	87.92	87.92	0
Feb 05 2025	87.92	0.88	1.01%	87.92	87.92	87.92	2
Feb 04 2025	87.04	-0.10	-0.11%	86.93	87.04	86.93	2
Feb 03 2025	87.14	-0.24	-0.27%	87.26	87.26	87.14	4
Jan 31 2025	87.38	0.38	0.44%	87.29	87.38	87.29	100
Jan 30 2025	87.00	0.00	0.00%	87.00	87.00	87.00	0
Jan 29 2025	87.00	2.87	3.41%	87.00	87.00	87.00	9
Jan 28 2025	84.13	0.00	0.00%	84.13	84.13	84.13	0
Jan 27 2025	84.13	-0.01	-0.01%	83.91	84.13	83.91	2
Jan 24 2025	84.14	0.00	0.00%	84.14	84.14	84.14	0
Jan 23 2025	84.14	-0.43	-0.51%	84.14	84.14	84.14	4
Jan 22 2025	84.57	0.00	0.00%	84.57	84.57	84.57	0
Jan 21 2025	84.57	0.04	0.05%	84.57	84.57	84.57	47
Jan 20 2025	84.53	0.00	0.00%	84.53	84.53	84.53	0
Jan 17 2025	84.53	1.06	1.27%	84.53	84.53	84.53	25
Jan 16 2025	83.47	0.51	0.61%	82.99	83.47	82.99	4
Jan 15 2025	82.96	1.04	1.27%	82.99	83.19	82.96	7
Jan 14 2025	81.92	0.00	0.00%	81.92	81.92	81.92	0
Jan 13 2025	81.92	0.00	0.00%	81.92	81.92	81.92	0
Jan 10 2025	81.92	0.00	0.00%	81.92	81.92	81.92	0
Jan 09 2025	81.92	0.00	0.00%	81.92	81.92	81.92	0
Jan 08 2025	81.92	0.00	0.00%	81.92	81.92	81.92	0
Jan 07 2025	81.92	0.01	0.01%	81.92	81.92	81.92	2
Jan 06 2025	81.91	-0.37	-0.45%	81.91	81.91	81.91	7
Jan 03 2025	82.28	-0.11	-0.13%	82.55	82.55	82.28	4
Jan 02 2025	82.39	1.10	1.35%	81.30	82.39	81.30	20
Dec 30 2024	81.29	0.00	0.00%	81.29	81.29	81.29	0
Dec 27 2024	81.29	0.00	0.00%	81.29	81.29	81.29	0
Dec 23 2024	81.29	-1.47	-1.78%	81.29	81.29	81.29	5
Dec 20 2024	82.76	0.00	0.00%	82.76	82.76	82.76	0
Dec 19 2024	82.76	0.00	0.00%	82.76	82.76	82.76	0
Dec 18 2024	82.76	-0.48	-0.58%	82.76	82.76	82.76	1
Dec 17 2024	83.24	-0.52	-0.62%	83.30	83.31	83.24	16
Dec 16 2024	83.76	-1.49	-1.75%	83.64	83.97	83.64	15
Dec 13 2024	85.25	0.00	0.00%	85.25	85.25	85.25	0
Dec 12 2024	85.25	0.00	0.00%	85.25	85.25	85.25	0
Dec 11 2024	85.25	0.00	0.00%	85.25	85.25	85.25	0
Dec 10 2024	85.25	0.00	0.00%	85.25	85.25	85.25	0
Dec 09 2024	85.25	-0.09	-0.11%	85.42	85.42	85.25	4

Xtrackers MSCI Europe Co...

iShares JP Morgan EM Loc...

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