Xtrackers MSCI Europe Small Cap UCITS ETF (ETR:XXSC)
Germany · Delayed Price · Currency is EUR 75.01
+0.33 (0.44%)
At close: Sep 22, 2026
ETR:XXSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.82 | 75.28 | 74.54 | 75.01 | 75.01 | 0.44% | 70,066 |
| Sep 21, 2026 | 74.19 | 74.72 | 73.98 | 74.68 | 74.68 | 1.15% | 39,695 |
| Sep 18, 2026 | 74.30 | 74.41 | 73.72 | 73.83 | 73.83 | -0.86% | 51,931 |
| Sep 17, 2026 | 74.22 | 74.59 | 74.00 | 74.47 | 74.47 | 0.76% | 34,155 |
| Sep 16, 2026 | 73.58 | 73.95 | 73.33 | 73.91 | 73.91 | 1.01% | 20,133 |
| Sep 15, 2026 | 72.97 | 73.38 | 72.56 | 73.17 | 73.17 | -0.14% | 44,878 |
| Sep 14, 2026 | 73.85 | 73.90 | 73.10 | 73.27 | 73.27 | -0.96% | 35,410 |
| Sep 11, 2026 | 73.87 | 74.16 | 73.68 | 73.98 | 73.98 | 0.33% | 34,413 |
| Sep 10, 2026 | 74.55 | 74.55 | 73.74 | 73.74 | 73.74 | -1.03% | 27,029 |
| Sep 9, 2026 | 75.15 | 75.20 | 74.31 | 74.51 | 74.51 | -1.14% | 80,961 |
| Sep 8, 2026 | 75.38 | 75.50 | 75.06 | 75.37 | 75.37 | -0.07% | 36,127 |
| Sep 7, 2026 | 75.53 | 75.54 | 75.27 | 75.42 | 75.42 | -0.17% | 39,327 |
| Sep 4, 2026 | 75.42 | 75.60 | 75.28 | 75.55 | 75.55 | 0.31% | 80,340 |
| Sep 3, 2026 | 74.73 | 75.32 | 74.65 | 75.32 | 75.32 | 0.99% | 22,684 |
| Sep 2, 2026 | 74.79 | 74.83 | 74.24 | 74.58 | 74.58 | -0.82% | 40,329 |
| Sep 1, 2026 | 75.80 | 75.94 | 74.98 | 75.20 | 75.20 | -0.77% | 37,362 |
| Aug 31, 2026 | 76.16 | 76.18 | 75.74 | 75.78 | 75.78 | -0.54% | 20,500 |
| Aug 28, 2026 | 76.45 | 76.48 | 76.19 | 76.19 | 76.19 | 0.21% | 45,819 |
| Aug 27, 2026 | 75.92 | 76.10 | 75.85 | 76.03 | 76.03 | 0.21% | 21,613 |
| Aug 26, 2026 | 75.95 | 76.23 | 75.83 | 75.87 | 75.87 | 0.17% | 27,579 |
| Aug 25, 2026 | 75.59 | 75.97 | 75.36 | 75.74 | 75.74 | 0.68% | 23,324 |
| Aug 24, 2026 | 75.18 | 75.38 | 75.06 | 75.23 | 75.23 | 0.01% | 23,106 |
| Aug 21, 2026 | 74.65 | 75.22 | 74.57 | 75.22 | 75.22 | 0.89% | 52,863 |
| Aug 20, 2026 | 74.90 | 74.90 | 74.34 | 74.56 | 74.56 | -0.29% | 70,272 |
| Aug 19, 2026 | 74.84 | 74.99 | 74.66 | 74.78 | 74.78 | -0.05% | 15,722 |
| Aug 18, 2026 | 75.35 | 75.54 | 74.82 | 74.82 | 74.82 | -1.14% | 15,209 |
| Aug 17, 2026 | 76.16 | 76.18 | 75.68 | 75.68 | 75.68 | -0.53% | 39,040 |
| Aug 14, 2026 | 76.25 | 76.40 | 75.97 | 76.08 | 76.08 | 0.16% | 14,621 |
| Aug 13, 2026 | 76.01 | 76.21 | 75.86 | 75.96 | 75.96 | 0.30% | 22,892 |
| Aug 12, 2026 | 75.84 | 76.13 | 75.67 | 75.73 | 75.73 | 0.19% | 20,262 |
| Aug 11, 2026 | 75.58 | 75.77 | 75.21 | 75.59 | 75.59 | 0.15% | 13,383 |
| Aug 10, 2026 | 75.89 | 75.89 | 75.42 | 75.48 | 75.48 | -0.40% | 26,764 |
| Aug 7, 2026 | 75.65 | 75.95 | 75.45 | 75.78 | 75.78 | 0.29% | 20,143 |
| Aug 6, 2026 | 75.51 | 75.73 | 75.48 | 75.56 | 75.56 | 0.33% | 18,691 |
| Aug 5, 2026 | 75.62 | 75.74 | 75.31 | 75.31 | 75.31 | 0.07% | 24,633 |
| Aug 4, 2026 | 74.88 | 75.34 | 74.75 | 75.26 | 75.26 | 0.88% | 24,805 |
| Aug 3, 2026 | 74.51 | 74.76 | 74.25 | 74.60 | 74.60 | 0.85% | 28,428 |
| Jul 31, 2026 | 74.72 | 74.95 | 73.97 | 73.97 | 73.97 | -0.46% | 10,135 |
| Jul 30, 2026 | 73.81 | 74.55 | 73.76 | 74.31 | 74.31 | 0.75% | 24,533 |
| Jul 29, 2026 | 74.09 | 74.13 | 73.70 | 73.76 | 73.76 | -0.20% | 6,095 |
| Jul 28, 2026 | 73.68 | 73.91 | 73.54 | 73.91 | 73.91 | 0.41% | 12,273 |
| Jul 27, 2026 | 74.01 | 74.19 | 73.61 | 73.61 | 73.61 | 0.16% | 28,258 |
| Jul 24, 2026 | 73.09 | 73.49 | 73.09 | 73.49 | 73.49 | 0.80% | 27,409 |
| Jul 23, 2026 | 73.54 | 73.71 | 72.84 | 72.91 | 72.91 | -1.13% | 37,076 |
| Jul 22, 2026 | 73.16 | 74.03 | 73.03 | 73.74 | 73.74 | 0.52% | 52,028 |
| Jul 21, 2026 | 73.07 | 73.39 | 72.81 | 73.36 | 73.36 | 0.52% | 42,427 |
| Jul 20, 2026 | 73.13 | 73.57 | 72.90 | 72.98 | 72.98 | -0.30% | 25,150 |
| Jul 17, 2026 | 73.10 | 73.27 | 72.85 | 73.20 | 73.20 | -0.54% | 27,034 |
| Jul 16, 2026 | 73.42 | 73.60 | 72.96 | 73.60 | 73.60 | 0.42% | 40,740 |
| Jul 15, 2026 | 72.86 | 73.32 | 72.50 | 73.29 | 73.29 | 0.60% | 34,749 |