Xtrackers Stoxx Europe 600 UCITS ETF 1C - XSX6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12,170	12,148	12,148	12,184	12,135.56	5,114
August 14, 2025	12,058	12,106	12,106	12,106	12,048	476
August 13, 2025	12,072	12,073	12,073	12,084	12,052	236
August 12, 2025	12,032.65	12,022	12,022	12,038	11,954	929
August 11, 2025	12,076	12,007	12,007	12,076	11,998	1,875
August 08, 2025	12,048	12,050	12,050	12,050	12,014	59
August 07, 2025	12,008	12,020	12,020	12,095.4	11,998	2,458
August 06, 2025	12,014	11,976	11,976	12,014	11,962	1,910
August 05, 2025	11,994	11,956	11,956	11,994	11,938	1,089
August 04, 2025	11,850	11,939	11,939	11,939	11,849.32	4,852
August 01, 2025	11,868	11,788	11,788	11,884	11,757.22	6,141
July 31, 2025	12,080	11,980	11,980	12,110	11,980	589
July 30, 2025	12,056	12,059	12,059	12,068.68	12,024	3,916
July 29, 2025	12,084	12,061	12,061	12,174	12,053.2	2,184
July 28, 2025	12,302	12,060	12,060	12,328	12,060	347
July 25, 2025	12,156	12,180	12,180	12,182	12,116	1,655
July 24, 2025	12,182	12,160	12,160	12,194	12,138	1,603
July 23, 2025	12,068	12,064	12,064	12,110	12,058	3,187
July 22, 2025	12,000	11,988	11,988	12,002	11,950.05	69
July 21, 2025	12,014	12,017	12,017	12,022	11,960	10,074
July 18, 2025	12,036	12,022	12,022	12,076	11,984	921
July 17, 2025	11,984	11,986	11,986	11,988	11,953.04	1,616
July 16, 2025	11,948	11,926	11,926	11,976.56	11,916	2,765
July 15, 2025	12,080	11,981	11,981	12,090.21	11,980	187
July 14, 2025	11,950	12,047	12,047	12,047	11,928	997
July 11, 2025	12,066	12,016	12,016	12,066	11,984	412
July 10, 2025	12,102	12,074	12,074	12,102	12,012	207
July 09, 2025	11,946.46	12,018	12,018	12,028	11,932	1,076
July 08, 2025	11,884	11,919	11,919	11,936	11,864	270
July 07, 2025	11,836.46	11,843	11,843	11,860	11,828	105
July 04, 2025	11,830	11,843	11,843	11,852	11,794	1,628
July 03, 2025	11,902	11,872	11,872	11,904	11,848	3,822
July 02, 2025	11,806	11,868	11,868	11,872	11,774	1,030
July 01, 2025	11,828	11,757	11,757	11,828	11,702	867
June 30, 2025	11,832	11,763	11,763	11,832	11,742	5,538
June 27, 2025	11,671.12	11,778	11,778	11,778	11,668	921
June 26, 2025	11,630	11,606	11,606	11,640	11,588.66	1,184
June 25, 2025	11,697.36	11,606	11,606	11,718	11,606	1,800
June 24, 2025	11,738	11,690	11,690	11,766	11,673.34	6,840
June 23, 2025	11,608	11,588	11,588	11,644	11,526	442
June 20, 2025	11,686	11,622	11,622	11,686	11,616	21,258
June 19, 2025	11,644	11,588	11,588	11,654	11,588	11,637
June 18, 2025	11,746	11,702	11,702	11,746	11,674	1,089
June 17, 2025	11,716.53	11,719	11,719	11,734	11,674	1,677
June 16, 2025	11,750	11,794	11,794	11,820	11,750	1,627
June 13, 2025	11,747.5	11,732	11,732	11,782	11,708	1,132
June 12, 2025	11,772	11,849	11,849	11,872	11,772	1,014
June 11, 2025	11,875.58	11,842	11,842	11,888	9,915	372
June 10, 2025	11,850	11,842	11,842	11,868	11,816	5,956
June 09, 2025	11,778	11,800	11,800	11,818	11,772	1,166
June 06, 2025	11,801.24	11,800	11,800	11,820	11,774	229
June 05, 2025	11,749.21	11,772	11,772	11,788	11,741.56	2,742
June 04, 2025	11,740	11,748	11,748	11,760	11,714	1,103
June 03, 2025	11,752	11,682	11,682	11,760	11,652	7,739
June 02, 2025	11,666	11,698	11,698	11,704	11,642	991
May 30, 2025	11,676	11,704	11,704	11,740	11,666	2,231
May 29, 2025	11,724	11,672	11,672	11,724	11,658	3,504
May 28, 2025	11,730	11,640	11,640	11,736	11,640	82
May 27, 2025	11,678	11,724	11,724	11,738.68	11,672	248
May 23, 2025	11,718	11,554	11,554	11,732	11,382	846

Xtrackers Stoxx Europe 600 UCITS ETF 1C (XSX6.L) LSE