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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,258	12,298	12,298	12,324	12,258	782
September 25, 2025	12,274	12,225	12,225	12,274	12,222	5,867
September 24, 2025	12,312	12,297	12,297	12,322	12,266.5	6,682
September 23, 2025	12,298	12,312	12,312	12,354.44	12,282	1,400
September 22, 2025	12,274	12,268	12,268	12,290	12,248	695
September 19, 2025	12,289.57	12,278	12,278	12,328	12,275.48	21,997
September 18, 2025	12,224	12,270	12,270	12,300	12,190.64	3,246
September 17, 2025	12,199.51	12,139	12,139	12,199.51	12,139	32
September 16, 2025	12,258	12,152	12,152	12,260	12,152	10,165
September 15, 2025	12,244	12,248	12,248	12,268	12,218	805
September 12, 2025	12,218	12,194	12,194	12,218	12,194	1,548
September 11, 2025	12,170	12,191	12,191	12,223.32	12,158	2,527
September 10, 2025	12,152	12,142	12,142	12,198	12,142	1,076
September 09, 2025	12,188	12,166	12,166	12,188	12,136.8	358
September 08, 2025	12,160	12,172	12,172	12,172	12,128	487
September 05, 2025	12,168	12,108	12,108	12,168	12,096	17,083
September 04, 2025	12,070	12,115	12,115	12,120.96	12,070	730
September 03, 2025	12,068	12,060	12,060	12,081.1	12,026	2,613
September 02, 2025	12,102	12,022	12,022	12,116	12,022	1,071
September 01, 2025	12,196	12,103	12,103	12,196	12,094.88	1,119
August 29, 2025	12,138	12,114	12,114	12,164.5	12,112	1,325
August 28, 2025	12,180	12,148	12,148	12,202	12,130	3,729
August 27, 2025	12,142	12,146	12,146	12,197.1	12,120	388
August 26, 2025	12,192	12,176	12,176	12,204.66	12,148	2,829
August 22, 2025	12,290	12,364	12,364	12,384	12,274	307
August 21, 2025	12,290	12,287	12,287	12,318	12,242	13,706
August 20, 2025	12,196	12,306	12,306	12,306	12,186	18,012
August 19, 2025	12,172	12,251	12,251	12,252	12,130	201
August 18, 2025	12,142	12,154	12,154	12,198	12,102	379
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

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