Xtrackers MSCI AC World Screened UCITS ETF (ETR:SC2X)
Germany · Delayed Price · Currency is EUR 10.32
+0.12 (1.20%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SC2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.28 | 10.36 | 10.26 | 10.32 | 10.32 | 1.20% | 24,528 |
| Sep 21, 2026 | 10.11 | 10.20 | 10.10 | 10.20 | 10.20 | 2.98% | 17,360 |
| Sep 18, 2026 | 10.03 | 10.03 | 9.90 | 9.91 | 9.91 | -0.73% | 3,634 |
| Sep 17, 2026 | 9.90 | 10.00 | 9.90 | 9.98 | 9.98 | 1.62% | 5,415 |
| Sep 16, 2026 | 9.76 | 9.82 | 9.76 | 9.82 | 9.82 | 1.20% | 16,159 |
| Sep 15, 2026 | 9.75 | 9.81 | 9.69 | 9.71 | 9.71 | -1.05% | 24,277 |
| Sep 14, 2026 | 9.78 | 9.88 | 9.75 | 9.81 | 9.81 | -0.84% | 24,373 |
| Sep 11, 2026 | 9.78 | 9.93 | 9.78 | 9.89 | 9.89 | 1.96% | 19,283 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -1.24% | 17,107 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.81 | 9.82 | 9.82 | -1.61% | 24,443 |
| Sep 8, 2026 | 10.00 | 10.04 | 9.96 | 9.98 | 9.98 | -0.07% | 2,493 |
| Sep 7, 2026 | 10.08 | 10.13 | 9.99 | 9.99 | 9.99 | -0.41% | 56,966 |
| Sep 4, 2026 | 10.03 | 10.08 | 10.02 | 10.03 | 10.03 | 0.02% | 35,703 |
| Sep 3, 2026 | 9.87 | 10.03 | 9.87 | 10.03 | 10.03 | 1.25% | 16,333 |
| Sep 2, 2026 | 9.82 | 9.91 | 9.75 | 9.91 | 9.91 | 0.44% | 4,389 |
| Sep 1, 2026 | 9.96 | 10.00 | 9.82 | 9.86 | 9.86 | -0.05% | 36,791 |
| Aug 31, 2026 | 9.97 | 9.99 | 9.87 | 9.87 | 9.87 | -1.65% | 12,912 |
| Aug 28, 2026 | 9.93 | 10.03 | 9.93 | 10.03 | 10.03 | 1.33% | 8,920 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 0.44% | 10,648 |
| Aug 26, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.15% | 9,633 |
| Aug 25, 2026 | 10.11 | 10.11 | 9.87 | 9.87 | 9.87 | -0.94% | 66,243 |
| Aug 24, 2026 | 9.97 | 10.00 | 9.96 | 9.97 | 9.97 | -0.32% | 14,784 |
| Aug 21, 2026 | 9.98 | 10.08 | 9.97 | 10.00 | 10.00 | 0.16% | 53,471 |
| Aug 20, 2026 | 10.04 | 10.05 | 9.96 | 9.98 | 9.98 | -0.54% | 30,394 |
| Aug 19, 2026 | 10.06 | 10.08 | 10.02 | 10.04 | 10.04 | -0.44% | 91,521 |
| Aug 18, 2026 | 10.13 | 10.13 | 10.07 | 10.08 | 10.08 | -1.12% | 30,771 |
| Aug 17, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | 0.14% | 61,617 |
| Aug 14, 2026 | 10.24 | 10.26 | 10.18 | 10.18 | 10.18 | -0.55% | 75,985 |
| Aug 13, 2026 | 10.22 | 10.26 | 10.20 | 10.24 | 10.24 | 0.63% | 65,482 |
| Aug 12, 2026 | 10.15 | 10.33 | 10.14 | 10.17 | 10.17 | 0.34% | 38,277 |
| Aug 11, 2026 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.56% | 20,943 |
| Aug 10, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.18% | 6,085 |
| Aug 7, 2026 | 10.05 | 10.16 | 10.05 | 10.10 | 10.10 | 0.42% | 156,011 |