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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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