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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,062	14,057	14,057	14,078	13,990	3,192
February 19, 2026	14,026	13,967	13,967	14,026	13,929.32	1,393
February 18, 2026	13,892	13,998	13,998	14,027.9	13,892	2,248
February 17, 2026	13,776	13,873	13,873	13,877.2	13,754	4,479
February 16, 2026	13,756	13,732	13,732	13,768	13,724	4,184
February 13, 2026	13,752	13,736	13,736	13,756	13,694	7,380
February 12, 2026	13,916	13,740	13,740	13,916	13,740	5,840
February 11, 2026	13,822	13,808	13,808	13,824	13,750.68	3,839
February 10, 2026	13,818	13,804	13,804	13,844	13,780.88	4,972
February 09, 2026	13,772	13,800	13,800	13,804	13,726	2,940
February 06, 2026	13,544	13,669	13,669	13,681.71	13,522	10,023
February 05, 2026	13,644	13,592	13,592	13,688	13,558	9,809
February 04, 2026	13,598	13,634	13,634	13,708	13,578	8,645
February 03, 2026	13,678	13,600	13,600	13,720	13,556	3,644
February 02, 2026	13,434	13,622	13,622	13,640	13,418	2,769
January 30, 2026	13,440	13,489	13,489	13,526	13,430.86	429
January 29, 2026	13,504	13,416	13,416	13,536	13,416	822
January 28, 2026	13,608	13,446	13,446	13,608	13,446	1,138
January 27, 2026	13,550	13,602	13,602	13,602	13,512.72	2,066
January 26, 2026	13,480	13,489	13,489	13,526	13,458.99	226
January 23, 2026	13,518	13,452	13,452	13,518	13,438	1,855
January 22, 2026	13,542	13,524	13,524	13,586	13,509.2	10,202
January 21, 2026	13,404	13,400	13,400	13,426	13,351.2	596
January 20, 2026	13,358	13,400	13,400	13,412	13,294	921
January 19, 2026	13,444	13,432	13,432	13,496.89	13,390	4,717
January 16, 2026	13,572	13,588	13,588	13,596	13,560.5	1,401
January 15, 2026	13,572	13,602	13,602	13,608	13,537.2	1,434
January 14, 2026	13,518	13,514	13,514	13,518	13,485.32	2,574
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

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