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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	135.4	134.8	134.8	135.4	134.72	163
August 14, 2025	134	134.66	134.66	134.66	134	34
August 13, 2025	133.74	133.88	133.88	134	133.74	45
August 12, 2025	133.44	133.24	133.24	133.44	132.88	45
August 11, 2025	133.4	132.98	132.98	133.4	132.96	11
August 08, 2025	133.1	133.06	133.06	133.1	133.02	33
August 07, 2025	131.92	132.86	132.86	133.16	131.92	153
August 06, 2025	132.08	131.72	131.72	132.08	131.6	82
August 05, 2025	132	131.54	131.54	132	131.54	82
August 04, 2025	130.38	131.42	131.42	131.44	130.38	34
August 01, 2025	131.06	129.58	129.58	131.06	129.58	71
July 31, 2025	134.4	132.54	132.54	134.4	132.54	145
July 30, 2025	133.08	133.4	133.4	133.52	133.08	919
July 29, 2025	133.24	133.24	133.24	134.08	133.24	9
July 28, 2025	134.74	133.06	133.06	134.74	133.06	81
July 25, 2025	133.7	133.7	133.7	133.86	133.32	2,475
July 24, 2025	134.2	134.04	134.04	134.2	134.02	806
July 23, 2025	133.18	133.44	133.44	133.44	133.16	806
July 22, 2025	132.38	132.1	132.1	132.38	131.8	97
July 21, 2025	132.7	132.56	132.56	132.7	132.28	70
July 18, 2025	133	132.68	132.68	133	132.68	20
July 17, 2025	132.22	132.68	132.68	132.72	132.22	20
July 16, 2025	131.82	131.46	131.46	132.2	131.46	105
July 15, 2025	133.06	132.12	132.12	133.06	132.12	22
July 14, 2025	132.66	132.68	132.68	132.68	132.18	55
July 11, 2025	133.42	132.6	132.6	133.42	132.6	198
July 10, 2025	133.72	133.86	133.86	133.98	133.72	47
July 09, 2025	132.52	133.18	133.18	133.4	132.52	3
July 08, 2025	131.62	132.3	132.3	132.3	131.62	33
July 07, 2025	131.26	131.64	131.64	131.68	131.26	851
July 04, 2025	131.4	131.3	131.3	131.42	130.92	7
July 03, 2025	132.38	131.92	131.92	132.38	131.5	96
July 02, 2025	132.14	131.34	131.34	132.14	130.88	605
July 01, 2025	131.28	130.78	130.78	131.28	130.56	35
June 30, 2025	131.98	130.98	130.98	131.98	130.98	212
June 27, 2025	130.54	131.38	131.38	131.38	130.54	424
June 26, 2025	130.06	129.8	129.8	130.28	129.8	15
June 25, 2025	130.6	129.72	129.72	130.6	129.72	3
June 24, 2025	130.78	130.72	130.72	130.9	130.46	9
June 23, 2025	129.38	129.5	129.5	129.5	129.3	10
June 20, 2025	130.44	130.04	130.04	130.6	130.04	121
June 19, 2025	130.04	129.62	129.62	130.04	129.62	47
June 18, 2025	130.68	130.6	130.6	130.86	130.44	10
June 17, 2025	131.26	130.96	130.96	131.26	130.96	64
June 16, 2025	132.32	132.08	132.08	132.32	132	64
June 13, 2025	131.56	131.46	131.46	131.74	131.32	405
June 12, 2025	132.8	132.88	132.88	132.98	132.22	93
June 11, 2025	133.5	133.08	133.08	133.5	133.08	55
June 10, 2025	133.46	133.32	133.32	133.46	133.28	459
June 09, 2025	133.44	133.22	133.22	133.44	133.12	16
June 06, 2025	133	133.44	133.44	133.48	133	7
June 05, 2025	132.88	133.04	133.04	133.34	132.56	108
June 04, 2025	132.42	132.68	132.68	132.68	132.42	1
June 03, 2025	132.3	132.02	132.02	132.3	131.68	1
June 02, 2025	132.2	131.82	131.82	132.2	131.34	33
May 30, 2025	131.7	131.98	131.98	132.54	131.7	102
May 29, 2025	132.62	131.7	131.7	132.62	131.7	189
May 28, 2025	132.84	131.72	131.72	132.84	131.72	22
May 27, 2025	132.54	132.76	132.76	132.86	132.12	422
May 26, 2025	132.3	132.4	132.4	132.48	132.3	55

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