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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.58	153.42	153.42	153.42	152.58	8
February 19, 2026	152.6	152.12	152.12	152.6	152.02	353
February 18, 2026	151.66	152.74	152.74	152.74	151.66	5
February 17, 2026	150.34	151.24	151.24	151.24	150.2	598
February 16, 2026	150.26	150.1	150.1	150.56	150.1	195
February 13, 2026	150.24	149.98	149.98	150.24	149.66	52
February 12, 2026	152.02	150.18	150.18	152.02	150.18	39
February 11, 2026	151.56	150.92	150.92	151.56	150.76	183
February 10, 2026	150.84	150.76	150.76	151.2	150.76	169
February 09, 2026	150.58	150.92	150.92	150.92	150.18	80
February 06, 2026	148.32	149.94	149.94	149.94	148.32	59
February 05, 2026	150.58	148.66	148.66	150.58	148.54	138
February 04, 2026	149.44	149.94	149.94	150.86	149.44	16
February 03, 2026	150.42	149.68	149.68	150.94	149.64	83
February 02, 2026	147.32	149.9	149.9	150	147.32	310
January 30, 2026	147.62	148.3	148.3	148.44	147.62	11
January 29, 2026	148.18	147.3	147.3	148.46	147.3	2
January 28, 2026	148.7	147.7	147.7	148.7	147.7	233
January 27, 2026	148.6	148.88	148.88	149.12	148.6	285
January 26, 2026	147.98	148.1	148.1	148.42	147.88	421
January 23, 2026	147.96	147.96	147.96	148.04	147.7	1,715
January 22, 2026	148.42	148.22	148.22	148.74	148.12	15
January 21, 2026	146.58	146.76	146.76	146.76	146	31
January 20, 2026	146.74	146.86	146.86	146.9	146.04	231
January 19, 2026	147.66	147.76	147.76	147.92	147.66	656
January 16, 2026	149.62	149.64	149.64	149.64	149.42	144
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

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