Xtrackers Stoxx Europe 600 UCITS ETF (LON:XSX6)
London · Delayed Price · Currency is GBP · Price in GBX 13,814
+147 (1.08%)
Apr 10, 2026, 1:56 PM GMT
LON:XSX6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 13,714.00 | 13,714.00 | 13,628.00 | 13,667.00 | 13,667.00 | -0.31% | 1,756 |
| Apr 8, 2026 | 13,746.00 | 13,764.00 | 13,640.00 | 13,710.00 | 13,710.00 | 3.64% | 4,028 |
| Apr 7, 2026 | 13,340.00 | 13,448.00 | 13,194.00 | 13,228.00 | 13,228.00 | -0.85% | 16,875 |
| Apr 2, 2026 | 13,208.00 | 13,360.00 | 13,120.00 | 13,341.00 | 13,341.00 | -0.20% | 398 |
| Apr 1, 2026 | 13,384.00 | 13,426.00 | 13,284.00 | 13,368.00 | 13,368.00 | 2.33% | 6,643 |
| Mar 31, 2026 | 12,946.00 | 13,092.00 | 12,922.00 | 13,064.00 | 13,064.00 | 0.94% | 4,555 |
| Mar 30, 2026 | 12,932.00 | 12,942.00 | 12,612.00 | 12,942.00 | 12,942.00 | 1.16% | 2,362 |
| Mar 27, 2026 | 12,894.00 | 12,894.00 | 12,740.00 | 12,793.00 | 12,793.00 | -0.51% | 14,143 |
| Mar 26, 2026 | 12,860.00 | 12,956.00 | 12,856.00 | 12,858.00 | 12,858.00 | -1.13% | 292 |
| Mar 25, 2026 | 12,988.00 | 13,052.00 | 12,950.00 | 13,005.00 | 13,005.00 | 1.30% | 3,258 |
| Mar 24, 2026 | 12,794.00 | 12,852.00 | 12,714.00 | 12,838.00 | 12,838.00 | 0.44% | 2,952 |
| Mar 23, 2026 | 12,494.00 | 12,958.00 | 12,404.33 | 12,782.00 | 12,782.00 | 0.42% | 12,096 |
| Mar 20, 2026 | 12,968.00 | 13,000.00 | 12,730.00 | 12,728.00 | 12,728.00 | -1.21% | 8,275 |
| Mar 19, 2026 | 13,066.00 | 13,066.00 | 12,858.00 | 12,884.00 | 12,884.00 | -2.54% | 3,293 |
| Mar 18, 2026 | 13,360.00 | 13,390.80 | 13,196.00 | 13,220.00 | 13,220.00 | -0.68% | 1,533 |
| Mar 17, 2026 | 13,214.00 | 13,364.00 | 13,198.00 | 13,310.00 | 13,310.00 | 0.62% | 1,429 |
| Mar 16, 2026 | 13,178.00 | 13,284.00 | 13,112.88 | 13,228.00 | 13,228.00 | 0.44% | 2,135 |
| Mar 13, 2026 | 13,122.00 | 13,302.00 | 13,084.00 | 13,170.00 | 13,170.00 | -0.42% | 9,766 |
| Mar 12, 2026 | 13,230.00 | 13,290.00 | 13,188.00 | 13,226.00 | 13,226.00 | -0.28% | 2,999 |
| Mar 11, 2026 | 13,316.00 | 13,333.51 | 13,234.00 | 13,263.00 | 13,263.00 | -1.04% | 7,180 |
| Mar 10, 2026 | 13,420.00 | 13,470.00 | 13,373.89 | 13,402.00 | 13,402.00 | 1.89% | 3,819 |
| Mar 9, 2026 | 12,940.00 | 13,158.56 | 12,918.00 | 13,154.00 | 13,154.00 | -0.74% | 4,030 |
| Mar 6, 2026 | 13,458.00 | 13,484.00 | 13,156.88 | 13,252.00 | 13,252.00 | -1.33% | 3,220 |
| Mar 5, 2026 | 13,606.00 | 13,698.00 | 13,424.94 | 13,430.00 | 13,430.00 | -1.38% | 6,399 |
| Mar 4, 2026 | 13,480.00 | 13,662.00 | 13,416.00 | 13,618.00 | 13,618.00 | 1.35% | 55,243 |
| Mar 3, 2026 | 13,736.00 | 13,784.00 | 13,360.00 | 13,436.00 | 13,436.00 | -3.40% | 2,779 |
| Mar 2, 2026 | 14,014.00 | 14,084.00 | 13,872.00 | 13,909.00 | 13,909.00 | -2.17% | 1,809 |
| Feb 27, 2026 | 14,176.00 | 14,244.00 | 14,148.00 | 14,218.00 | 14,218.00 | 0.67% | 2,505 |
| Feb 26, 2026 | 14,112.00 | 14,148.00 | 14,090.00 | 14,124.00 | 14,124.00 | 0.10% | 190 |
| Feb 25, 2026 | 14,056.00 | 14,118.00 | 14,042.00 | 14,110.00 | 14,110.00 | 0.71% | 3,442 |
| Feb 24, 2026 | 13,990.00 | 14,049.60 | 13,978.00 | 14,010.00 | 14,010.00 | -0.06% | 4,432 |
| Feb 23, 2026 | 14,076.00 | 14,076.00 | 14,000.00 | 14,018.00 | 14,018.00 | -0.28% | 75 |
| Feb 20, 2026 | 14,062.00 | 14,078.00 | 13,990.00 | 14,057.00 | 14,057.00 | 0.64% | 3,192 |
| Feb 19, 2026 | 14,026.00 | 14,036.00 | 13,929.32 | 13,967.00 | 13,967.00 | -0.22% | 1,393 |
| Feb 18, 2026 | 13,892.00 | 14,027.90 | 13,888.00 | 13,998.00 | 13,998.00 | 0.90% | 2,248 |
| Feb 17, 2026 | 13,780.00 | 13,877.20 | 13,750.00 | 13,873.00 | 13,873.00 | 1.03% | 4,480 |
| Feb 16, 2026 | 13,756.00 | 13,768.00 | 13,724.00 | 13,732.00 | 13,732.00 | -0.03% | 4,184 |
| Feb 13, 2026 | 13,752.00 | 13,756.00 | 13,688.00 | 13,736.00 | 13,736.00 | -0.03% | 7,380 |
| Feb 12, 2026 | 13,916.00 | 13,928.00 | 13,740.00 | 13,740.00 | 13,740.00 | -0.49% | 5,840 |
| Feb 11, 2026 | 13,822.00 | 13,824.00 | 13,750.68 | 13,808.00 | 13,808.00 | 0.03% | 3,839 |
| Feb 10, 2026 | 13,818.00 | 13,844.00 | 13,780.88 | 13,804.00 | 13,804.00 | 0.03% | 4,972 |
| Feb 9, 2026 | 13,772.00 | 13,806.00 | 13,726.00 | 13,800.00 | 13,800.00 | 0.96% | 2,940 |
| Feb 6, 2026 | 13,544.00 | 13,681.71 | 13,518.00 | 13,669.00 | 13,669.00 | 0.57% | 10,023 |
| Feb 5, 2026 | 13,664.00 | 13,688.00 | 13,558.00 | 13,592.00 | 13,592.00 | -0.31% | 9,809 |
| Feb 4, 2026 | 13,628.00 | 13,712.00 | 13,568.00 | 13,634.00 | 13,634.00 | 0.25% | 8,645 |
| Feb 3, 2026 | 13,678.00 | 13,722.00 | 13,556.00 | 13,600.00 | 13,600.00 | -0.16% | 3,644 |
| Feb 2, 2026 | 13,434.00 | 13,644.00 | 13,418.00 | 13,622.00 | 13,622.00 | 0.99% | 2,769 |
| Jan 30, 2026 | 13,440.00 | 13,532.00 | 13,430.86 | 13,489.00 | 13,489.00 | 0.54% | 429 |
| Jan 29, 2026 | 13,504.00 | 13,554.00 | 13,425.09 | 13,416.00 | 13,416.00 | -0.22% | 822 |
| Jan 28, 2026 | 13,608.00 | 13,608.00 | 13,446.00 | 13,446.00 | 13,446.00 | -1.15% | 1,138 |