Skip to main content
logo
Xtrackers Stoxx Europe 600 UCITS ETF (ETR:XSXE)
Germany flag Germany · Delayed Price · Currency is EUR
159.28
-0.58 (-0.36%)
Sep 23, 2026, 3:55 PM CET

ETR:XSXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026160.58160.58159.14159.14--0.45%20
Sep 22, 2026160.02160.66159.38159.86159.860.04%2,728
Sep 21, 2026159.24160.12159.24159.80159.801.00%490
Sep 18, 2026159.74159.92158.10158.22158.22-1.09%2,083
Sep 17, 2026159.34160.18159.30159.96159.960.95%687
Sep 16, 2026158.66158.66158.24158.46158.460.39%632
Sep 15, 2026157.68158.24157.16157.84157.84-0.37%415
Sep 14, 2026158.90159.12157.98158.42158.42-0.43%14,642
Sep 11, 2026158.68159.52158.60159.10159.100.66%152
Sep 10, 2026159.54159.62158.04158.06158.06-0.82%3,277
Sep 9, 2026160.94160.94159.20159.36159.36-1.41%1,503
Sep 8, 2026161.42161.80161.34161.64161.64-0.09%56
Sep 7, 2026161.58162.00161.58161.78161.78-0.01%72
Sep 4, 2026161.22161.80161.22161.80161.800.16%666
Sep 3, 2026160.98161.72160.86161.54161.540.56%262
Sep 2, 2026160.94160.94159.80160.64160.64-0.20%3,020
Sep 1, 2026161.86161.86160.74160.96160.96-0.38%61
Aug 31, 2026162.70162.80161.58161.58161.58-0.75%62
Aug 28, 2026162.94162.94162.56162.80162.800.54%804
Aug 27, 2026162.70162.78161.52161.92161.92-0.53%5,783
Aug 26, 2026163.16163.36162.78162.78162.78-0.09%723
Aug 25, 2026162.94163.22162.92162.92162.920.34%13
Aug 24, 2026162.12162.36162.12162.36162.36-0.02%36
Aug 21, 2026161.46162.40161.46162.40162.400.67%1,191
Aug 20, 2026161.70161.70161.12161.32161.32-0.15%683
Aug 19, 2026161.74162.02161.56161.56161.56-0.04%1,511
Aug 18, 2026162.54162.56161.62161.62161.62-0.76%3,036
Aug 17, 2026163.66163.66162.86162.86162.86-0.22%49
Aug 14, 2026163.74163.74163.16163.22163.22-0.20%307
Aug 13, 2026163.88163.96163.54163.54163.540.05%144
Aug 12, 2026163.86163.94163.46163.46163.46-0.07%13
Aug 11, 2026163.74163.92163.58163.58163.58-105
Aug 10, 2026163.90164.12163.26163.58163.58-0.13%4,237
Aug 7, 2026163.62164.42163.62163.80163.800.36%98
Aug 6, 2026163.38163.76163.22163.22163.220.25%371
Aug 5, 2026163.50163.50162.66162.82162.820.01%68
Aug 4, 2026162.66162.94162.22162.80162.800.83%492
Aug 3, 2026161.38161.70161.06161.46161.460.45%5,081
Jul 31, 2026161.68161.72160.74160.74160.74-0.15%7
Jul 30, 2026160.06161.30160.06160.98160.980.75%144
Jul 29, 2026160.64160.64159.78159.78159.78-0.24%1
Jul 28, 2026159.76160.16159.64160.16160.160.48%2
Jul 27, 2026160.64160.92159.40159.40159.40-0.11%21
Jul 24, 2026158.20159.58158.20159.58159.580.95%21
Jul 23, 2026159.24159.24158.08158.08158.08-1.14%38
Jul 22, 2026158.48160.22158.48159.90159.900.68%637
Jul 21, 2026158.18158.82158.14158.82158.820.68%3,141
Jul 20, 2026158.00158.34157.74157.74157.74-0.33%688
Jul 17, 2026158.04158.48157.80158.26158.26-0.30%1,124
Jul 16, 2026158.34158.74157.68158.74158.740.09%11