Xtrackers Stoxx Europe 600 UCITS ETF - XSXE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	149.34	149.6	149.6	149.68	149.26	35
January 14, 2026	149	148.74	148.74	149	148.74	81
January 13, 2026	148.9	148.64	148.64	149.04	148.44	79
January 12, 2026	148.24	148.72	148.72	148.72	148.24	2,412
January 09, 2026	147.46	148.48	148.48	148.48	147.46	106
January 08, 2026	147.72	146.98	146.98	147.72	146.76	114
January 07, 2026	147.48	147.28	147.28	147.48	146.94	114
January 06, 2026	146.88	147.32	147.32	147.58	146.68	201
January 05, 2026	145.84	147.68	147.68	147.68	145.36	215
January 02, 2026	144	145.42	145.42	145.7	144	260
December 30, 2025	143.62	144.46	144.46	144.46	143.62	10
December 29, 2025	143.56	143.64	143.64	143.72	143.48	31
December 23, 2025	143.36	143.56	143.56	143.78	143.26	12
December 22, 2025	143.84	143.12	143.12	143.84	143.06	2
December 19, 2025	142.82	143.38	143.38	143.62	142.76	109
December 18, 2025	141.62	142.86	142.86	142.86	141.62	911
December 17, 2025	141.96	141.64	141.64	142.22	141.64	911
December 16, 2025	142.08	141.72	141.72	142.64	141.62	162
December 15, 2025	141.84	142.36	142.36	142.5	141.84	22
December 12, 2025	142.3	141.22	141.22	142.3	141.22	75
December 11, 2025	140.84	141.9	141.9	141.9	140.84	19
December 10, 2025	141.48	141.06	141.06	141.48	140.8	777
December 09, 2025	141.44	141.14	141.14	141.44	141	320
December 08, 2025	141.24	141.44	141.44	141.44	141.2	16
December 05, 2025	141.48	141.24	141.24	141.86	141.24	23
December 04, 2025	140.78	141.14	141.14	141.38	140.78	3,770
December 03, 2025	140.82	140.42	140.42	140.98	140.42	196
December 02, 2025	140.36	140.4	140.4	140.86	140.36	58
December 01, 2025	140.14	140.3	140.3	140.42	139.88	111
November 28, 2025	142	140.6	140.6	142	140.16	93
November 27, 2025	139.86	140.3	140.3	140.3	139.86	3
November 26, 2025	139.2	140.18	140.18	140.18	139.14	3
November 25, 2025	137.62	138.72	138.72	138.9	137.62	10
November 24, 2025	137.96	137.44	137.44	138.14	137.38	4
November 21, 2025	136.72	137.16	137.16	137.16	136.54	298
November 20, 2025	139.16	137.54	137.54	139.16	137.54	1,062
November 19, 2025	137.26	137.22	137.22	137.7	137.04	2
November 18, 2025	138.46	137.16	137.16	138.46	136.56	122
November 17, 2025	140.46	139.48	139.48	140.5	139.48	34
November 14, 2025	140.68	140.36	140.36	140.68	139.06	20
November 13, 2025	143.02	141.6	141.6	143.02	141.6	88
November 12, 2025	141.94	142.58	142.58	142.58	141.94	76
November 11, 2025	140.6	141.54	141.54	141.54	140.6	48
November 10, 2025	139.3	139.78	139.78	139.94	139.3	5
November 07, 2025	138.94	137.84	137.84	138.94	137.6	69
November 06, 2025	139.34	138.52	138.52	139.5	138.52	86
November 05, 2025	138.42	139.58	139.58	139.58	138.42	529
November 04, 2025	138.12	139.24	139.24	139.28	137.88	101
November 03, 2025	139.34	139.3	139.3	139.92	139.3	256
October 31, 2025	139.76	139.38	139.38	139.76	139.38	2
October 30, 2025	140.26	139.86	139.86	140.26	139.54	2
October 29, 2025	139.98	140.12	140.12	140.76	139.98	15
October 28, 2025	139.92	140.04	140.04	140.04	139.92	39
October 27, 2025	140.04	140.18	140.18	140.2	139.96	39
October 24, 2025	140.64	139.86	139.86	140.64	139.28	12
October 23, 2025	139.26	139.5	139.5	139.5	139.1	2
October 22, 2025	138.94	138.94	138.94	139.46	138.94	311
October 21, 2025	139.04	139.18	139.18	139.18	139.04	6
October 20, 2025	138.3	138.94	138.94	138.94	138.28	129
October 17, 2025	137	137.62	137.62	138.26	136.34	455

Xtrackers Stoxx Europe 600 UCITS ETF (XSXE.DE) XETRA