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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12,590	12,638	12,638	12,638	12,532	477
October 15, 2025	12,596.31	12,540	12,540	12,596.31	12,540	2,037
October 14, 2025	12,476	12,517	12,517	12,524	12,427.28	5,803
October 13, 2025	12,534	12,504	12,504	12,574	12,480	559
October 10, 2025	12,644	12,489	12,489	12,666	12,489	3,464
October 09, 2025	12,668.9	12,632	12,632	12,686	12,632	2,257
October 08, 2025	12,576	12,638	12,638	12,646	12,572	213
October 07, 2025	12,594.04	12,570	12,570	12,614	12,568	1,325
October 06, 2025	12,620	12,607	12,607	12,635.34	12,540	1,460
October 03, 2025	12,638	12,638	12,638	12,655.28	12,632	1,234
October 02, 2025	12,572	12,600	12,600	12,628	12,570	2,479
October 01, 2025	12,408	12,492	12,492	12,492	12,402.6	4,515
September 30, 2025	12,330	12,384	12,384	12,384	12,308	625
September 29, 2025	12,350	12,355	12,355	12,364	12,324	2,824
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

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