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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13,512	13,498	13,498	13,512	13,468	4,236
January 12, 2026	13,518	13,516	13,516	13,518	13,442	486
January 09, 2026	13,402	13,493	13,493	13,493	13,384	831
January 08, 2026	13,383	13,368	13,368	13,396	13,346.93	1,197
January 07, 2026	13,394	13,382	13,382	13,394	13,355.34	182
January 06, 2026	13,332	13,380	13,380	13,402	13,308.34	1,456
January 05, 2026	13,322	13,316	13,316	13,364	13,196	837
January 02, 2026	13,288	13,238	13,238	13,288	13,000	683
December 31, 2025	13,214	13,170	13,170	13,214	13,118	320
December 30, 2025	13,090	13,220	13,220	13,220	13,090	1,331
December 29, 2025	13,136	13,096	13,096	13,190	13,093.35	2,263
December 24, 2025	13,144	13,100	13,100	13,144	13,100	1,290
December 23, 2025	13,062	13,114	13,114	13,121.6	13,050	1,112
December 22, 2025	13,100	13,077	13,077	13,100	13,048	1,966
December 19, 2025	13,080	13,122	13,122	13,134.56	13,080	337
December 18, 2025	12,967.58	13,072	13,072	13,072	12,966	2,377
December 17, 2025	13,028	12,966	12,966	13,051.28	12,966	6,626
December 16, 2025	13,036	12,969	12,969	13,044.26	12,969	133
December 15, 2025	12,978	13,063	13,063	13,063	12,978	783
December 12, 2025	13,042	12,965	12,965	13,071.28	12,965	237
December 11, 2025	12,898	12,968	12,968	12,998	12,884	100
December 10, 2025	12,860	12,874	12,874	12,879.34	12,836	711
December 09, 2025	12,934	12,878	12,878	13,022	12,871.4	287
December 08, 2025	12,878	12,868	12,868	12,912	12,858.72	1,680
December 05, 2025	12,918	12,882	12,882	12,927.9	12,882	504
December 04, 2025	12,890	12,888	12,888	12,902	12,868	3,798
December 03, 2025	12,916	12,840	12,840	12,936	12,832	1,621
December 02, 2025	12,876	12,900	12,900	12,948	12,874	4,762
December 01, 2025	12,890	12,874	12,874	12,892	12,818	4,330
November 28, 2025	12,860	12,861	12,861	12,870	12,820	2,427
November 27, 2025	12,830	12,819	12,826	12,848	12,746	1,537
November 26, 2025	12,774	12,822	12,822	12,822	12,730	658
November 25, 2025	12,624	12,693.04	12,693.04	12,716	12,580	6,413
November 24, 2025	12,660	12,614	12,614	12,688	12,608	12,187
November 21, 2025	12,502	12,568	12,568	12,592.12	12,502	9,022
November 20, 2025	12,728	12,660	12,660	12,740	12,660	9,996
November 19, 2025	12,628	12,636	12,636	12,690.68	12,592	1,435
November 18, 2025	12,688	12,612	12,612	12,688	12,582.66	3,204
November 17, 2025	12,912	12,826	12,826	12,930	12,810.1	12,627
November 14, 2025	13,004	12,927	12,927	13,004	12,835.09	2,886
November 13, 2025	13,156	13,052	13,052	13,176	13,052	962
November 12, 2025	13,066	13,134	13,134	13,162.66	13,066	296
November 11, 2025	12,896	13,010	13,010	13,010	12,890	1,456
November 10, 2025	12,790	12,810	12,810	12,826.72	12,758	1,494
November 07, 2025	12,736	12,638	12,638	12,740	12,626	1,227
November 06, 2025	12,822	12,723	12,723	12,822	12,715.73	563
November 05, 2025	12,730	12,814	12,814	12,823.12	12,730	3,359
November 04, 2025	12,664.21	12,786	12,786	12,786	12,641.68	3,172
November 03, 2025	12,796.7	12,774	12,774	12,828	12,762	357
October 31, 2025	12,876	12,775	12,775	12,876	12,772.56	135
October 30, 2025	12,872	12,863	12,863	12,872	12,812	950
October 29, 2025	12,886	12,889	12,889	12,939.32	12,882	2,134
October 28, 2025	12,820	12,856	12,856	12,878.8	12,805.49	171
October 27, 2025	12,804	12,814	12,814	12,822	12,768.24	894
October 24, 2025	12,778	12,806	12,806	12,806	12,728	56
October 23, 2025	12,670	12,734	12,734	12,742	12,669.1	199
October 22, 2025	12,661.54	12,644	12,644	12,702.56	12,644	1,166
October 21, 2025	12,654	12,650	12,650	12,654	12,628	5,970
October 20, 2025	12,590	12,636	12,636	12,636	12,564.47	844
October 17, 2025	12,492	12,542	12,542	12,580.46	12,448	1,075

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