Xtrackers Stoxx Europe 600 UCITS ETF (ETR:XSXE)
Germany · Delayed Price · Currency is EUR 140.02
-0.16 (-0.11%)
Oct 28, 2025, 1:12 PM CET
ETR:XSXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 140.04 | 140.20 | 139.96 | 140.18 | 140.18 | 0.23% | 39 |
| Oct 24, 2025 | 140.64 | 140.64 | 139.28 | 139.86 | 139.86 | 0.26% | 12 |
| Oct 23, 2025 | 139.26 | 139.50 | 139.10 | 139.50 | 139.50 | 0.40% | 2 |
| Oct 22, 2025 | 138.94 | 139.46 | 138.94 | 138.94 | 138.94 | -0.17% | 311 |
| Oct 21, 2025 | 139.04 | 139.18 | 139.04 | 139.18 | 139.18 | 0.17% | 6 |
| Oct 20, 2025 | 138.30 | 138.94 | 138.28 | 138.94 | 138.94 | 0.96% | 129 |
| Oct 17, 2025 | 137.00 | 138.26 | 136.34 | 137.62 | 137.62 | -1.06% | 455 |
| Oct 16, 2025 | 138.14 | 139.10 | 138.14 | 139.10 | 139.10 | 0.75% | 181 |
| Oct 15, 2025 | 138.40 | 138.40 | 138.06 | 138.06 | 138.06 | 0.45% | 279 |
| Oct 14, 2025 | 136.86 | 137.44 | 136.60 | 137.44 | 137.44 | -0.32% | 543 |
| Oct 13, 2025 | 137.62 | 138.08 | 137.56 | 137.88 | 137.88 | 0.47% | 345 |
| Oct 10, 2025 | 139.12 | 139.12 | 137.24 | 137.24 | 137.24 | -1.22% | 3 |
| Oct 9, 2025 | 139.52 | 139.52 | 138.94 | 138.94 | 138.94 | -0.37% | 630 |
| Oct 8, 2025 | 138.66 | 139.46 | 138.66 | 139.46 | 139.46 | 0.72% | 1,559 |
| Oct 7, 2025 | 138.62 | 138.98 | 138.46 | 138.46 | 138.46 | -0.17% | 181 |
| Oct 6, 2025 | 138.80 | 139.02 | 138.34 | 138.70 | 138.70 | -0.14% | 63 |
| Oct 3, 2025 | 138.76 | 139.00 | 138.76 | 138.90 | 138.90 | 0.42% | 5 |
| Oct 2, 2025 | 138.34 | 138.60 | 138.32 | 138.32 | 138.32 | 0.58% | 14 |
| Oct 1, 2025 | 136.06 | 137.52 | 136.06 | 137.52 | 137.52 | 1.19% | 53 |
| Sep 30, 2025 | 135.24 | 135.90 | 135.24 | 135.90 | 135.90 | 0.35% | 6 |
| Sep 29, 2025 | 135.34 | 135.62 | 135.34 | 135.42 | 135.42 | 0.25% | 161 |
| Sep 26, 2025 | 134.50 | 135.10 | 134.50 | 135.08 | 135.08 | 0.67% | 48 |
| Sep 25, 2025 | 134.40 | 134.40 | 134.14 | 134.18 | 134.18 | -0.52% | 209 |
| Sep 24, 2025 | 134.92 | 135.12 | 134.72 | 134.88 | 134.88 | -0.27% | 14 |
| Sep 23, 2025 | 135.06 | 135.24 | 135.06 | 135.24 | 135.24 | 0.36% | 1 |
| Sep 22, 2025 | 134.92 | 134.92 | 134.70 | 134.76 | 134.76 | -0.10% | 163 |
| Sep 19, 2025 | 135.04 | 135.12 | 134.90 | 134.90 | 134.90 | -0.16% | 7 |
| Sep 18, 2025 | 134.40 | 135.14 | 134.40 | 135.12 | 135.12 | 0.85% | 219 |
| Sep 17, 2025 | 134.08 | 134.08 | 133.76 | 133.98 | 133.98 | 0.07% | 47 |
| Sep 16, 2025 | 135.16 | 135.16 | 133.88 | 133.88 | 133.88 | -1.03% | 5 |
| Sep 15, 2025 | 135.02 | 135.44 | 135.02 | 135.28 | 135.28 | 0.51% | 939 |
| Sep 12, 2025 | 134.76 | 134.88 | 134.60 | 134.60 | 134.60 | -0.10% | 37 |
| Sep 11, 2025 | 134.24 | 134.74 | 134.24 | 134.74 | 134.74 | 0.52% | 27 |
| Sep 10, 2025 | 134.46 | 134.64 | 134.04 | 134.04 | 134.04 | -0.04% | 116 |
| Sep 9, 2025 | 134.04 | 134.16 | 134.04 | 134.10 | 134.10 | 0.03% | 163 |
| Sep 8, 2025 | 133.92 | 134.06 | 133.76 | 134.06 | 134.06 | 0.46% | 163 |
| Sep 5, 2025 | 134.00 | 134.12 | 133.44 | 133.44 | 133.44 | -0.19% | 183 |
| Sep 4, 2025 | 132.92 | 133.70 | 132.92 | 133.70 | 133.70 | 0.63% | 183 |
| Sep 3, 2025 | 132.54 | 133.16 | 132.32 | 132.86 | 132.86 | 0.65% | 183 |
| Sep 2, 2025 | 133.92 | 133.92 | 132.00 | 132.00 | 132.00 | -1.54% | 853 |
| Sep 1, 2025 | 134.22 | 134.28 | 133.90 | 134.06 | 134.06 | 0.19% | 50 |
| Aug 29, 2025 | 134.38 | 134.38 | 133.80 | 133.80 | 133.80 | -0.58% | 99 |
| Aug 28, 2025 | 135.24 | 135.24 | 134.40 | 134.58 | 134.58 | -0.09% | 102 |
| Aug 27, 2025 | 135.06 | 135.06 | 134.70 | 134.70 | 134.70 | -0.07% | 102 |
| Aug 26, 2025 | 134.22 | 135.24 | 134.22 | 134.80 | 134.80 | -0.75% | 45 |
| Aug 25, 2025 | 136.40 | 136.52 | 135.82 | 135.82 | 135.82 | -0.60% | 6 |
| Aug 22, 2025 | 135.86 | 136.84 | 135.86 | 136.64 | 136.64 | 0.41% | 166 |
| Aug 21, 2025 | 136.04 | 136.08 | 135.52 | 136.08 | 136.08 | 0.03% | 166 |
| Aug 20, 2025 | 135.20 | 136.18 | 135.20 | 136.04 | 136.04 | 0.16% | 75 |
| Aug 19, 2025 | 135.60 | 135.90 | 135.42 | 135.82 | 135.82 | 0.82% | 333 |