Xtrackers Stoxx Europe 600 UCITS ETF (LON:XSX6)
London · Delayed Price · Currency is GBP · Price in GBX 14,346
-34 (-0.24%)
Sep 23, 2026, 4:35 PM GMT
LON:XSX6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,432.00 | 14,448.00 | 14,334.00 | 14,352.00 | - | -0.19% | 4,000 |
| Sep 22, 2026 | 14,428.27 | 14,440.00 | 14,326.00 | 14,380.00 | 14,380.00 | 0.13% | 1,133 |
| Sep 21, 2026 | 14,298.00 | 14,378.00 | 14,294.00 | 14,362.00 | 14,362.00 | 1.04% | 1,529 |
| Sep 18, 2026 | 14,356.00 | 14,382.00 | 14,204.00 | 14,214.00 | 14,214.00 | -1.37% | 2,432 |
| Sep 17, 2026 | 14,300.00 | 14,418.00 | 14,284.00 | 14,412.00 | 14,412.00 | 1.09% | 1,611 |
| Sep 16, 2026 | 14,226.00 | 14,260.00 | 14,192.00 | 14,256.00 | 14,256.00 | 0.69% | 5,218 |
| Sep 15, 2026 | 14,158.00 | 14,198.00 | 14,068.00 | 14,159.00 | 14,159.00 | -0.30% | 4,536 |
| Sep 14, 2026 | 14,216.09 | 14,278.00 | 14,198.00 | 14,202.00 | 14,202.00 | -0.66% | 4,219 |
| Sep 11, 2026 | 14,268.00 | 14,348.00 | 14,258.00 | 14,297.00 | 14,297.00 | 0.32% | 1,210 |
| Sep 10, 2026 | 14,370.00 | 14,376.00 | 14,236.00 | 14,252.00 | 14,252.00 | -0.55% | 15,156 |
| Sep 9, 2026 | 14,480.00 | 14,490.00 | 14,323.34 | 14,331.00 | 14,331.00 | -1.48% | 6,913 |
| Sep 8, 2026 | 14,514.00 | 14,552.00 | 14,470.00 | 14,546.00 | 14,546.00 | -0.11% | 1,273 |
| Sep 7, 2026 | 14,548.00 | 14,582.00 | 14,512.00 | 14,562.00 | 14,562.00 | -0.08% | 883 |
| Sep 4, 2026 | 14,538.00 | 14,591.12 | 14,528.00 | 14,574.00 | 14,574.00 | 0.18% | 1,155 |
| Sep 3, 2026 | 14,510.00 | 14,588.00 | 14,480.44 | 14,548.00 | 14,548.00 | 0.57% | 2,320 |
| Sep 2, 2026 | 14,464.00 | 14,496.00 | 14,398.00 | 14,466.00 | 14,466.00 | -0.17% | 2,997 |
| Sep 1, 2026 | 14,538.00 | 14,620.00 | 14,420.00 | 14,490.00 | 14,490.00 | -1.00% | 4,012 |
| Aug 28, 2026 | 14,646.00 | 14,696.00 | 14,618.00 | 14,637.00 | 14,637.00 | 0.45% | 1,839 |
| Aug 27, 2026 | 14,642.00 | 14,672.00 | 14,554.00 | 14,572.00 | 14,572.00 | -0.59% | 3,578 |
| Aug 26, 2026 | 14,656.00 | 14,700.00 | 14,638.44 | 14,658.00 | 14,658.00 | 0.02% | 3,318 |
| Aug 25, 2026 | 14,632.00 | 14,672.00 | 14,608.00 | 14,655.00 | 14,655.00 | 0.38% | 349 |
| Aug 24, 2026 | 14,574.20 | 14,610.00 | 14,564.00 | 14,599.00 | 14,599.00 | 0.03% | 1,592 |
| Aug 21, 2026 | 14,530.00 | 14,606.00 | 14,530.00 | 14,595.00 | 14,595.00 | 0.50% | 2,311 |
| Aug 20, 2026 | 14,580.00 | 14,574.00 | 14,486.00 | 14,522.00 | 14,522.00 | -0.19% | 716 |
| Aug 19, 2026 | 14,556.00 | 14,566.00 | 14,522.00 | 14,550.00 | 14,550.00 | 0.19% | 4,361 |
| Aug 18, 2026 | 14,606.00 | 14,612.00 | 14,522.00 | 14,522.00 | 14,522.00 | -0.63% | 1,928 |
| Aug 17, 2026 | 14,716.00 | 14,718.00 | 14,614.00 | 14,614.00 | 14,614.00 | -0.29% | 3,913 |
| Aug 14, 2026 | 14,720.00 | 14,720.00 | 14,656.00 | 14,656.00 | 14,656.00 | -0.12% | 2,964 |
| Aug 13, 2026 | 14,722.00 | 14,732.00 | 14,698.00 | 14,674.00 | 14,674.00 | 0.03% | 318 |
| Aug 12, 2026 | 14,704.00 | 14,728.00 | 14,674.00 | 14,670.00 | 14,670.00 | -0.12% | 1,471 |
| Aug 11, 2026 | 14,698.00 | 14,754.00 | 14,666.00 | 14,688.00 | 14,688.00 | -0.03% | 12,484 |
| Aug 10, 2026 | 14,748.00 | 14,762.00 | 14,688.09 | 14,692.00 | 14,692.00 | -0.41% | 8,759 |
| Aug 7, 2026 | 14,716.00 | 14,830.00 | 14,716.00 | 14,753.00 | 14,753.00 | 0.39% | 4,133 |
| Aug 6, 2026 | 14,714.00 | 14,768.00 | 14,680.00 | 14,696.00 | 14,696.00 | 0.14% | 949 |
| Aug 5, 2026 | 14,722.00 | 14,742.00 | 14,652.00 | 14,675.00 | 14,675.00 | 0.23% | 4,646 |
| Aug 4, 2026 | 14,648.00 | 14,674.00 | 14,602.48 | 14,641.00 | 14,641.00 | 0.68% | 6,386 |
| Aug 3, 2026 | 14,560.00 | 14,560.00 | 14,512.00 | 14,542.00 | 14,542.00 | 0.61% | 4,659 |
| Jul 31, 2026 | 14,548.00 | 14,638.00 | 14,448.00 | 14,454.00 | 14,454.00 | -0.20% | 5,611 |
| Jul 30, 2026 | 14,380.00 | 14,550.00 | 14,374.00 | 14,483.00 | 14,483.00 | 0.70% | 1,594 |
| Jul 29, 2026 | 14,462.44 | 14,460.00 | 14,382.00 | 14,382.00 | 14,382.00 | -0.35% | 2,794 |
| Jul 28, 2026 | 14,394.00 | 14,432.00 | 14,324.88 | 14,432.00 | 14,432.00 | 0.22% | 671 |
| Jul 27, 2026 | 14,440.00 | 14,480.00 | 14,382.00 | 14,400.00 | 14,400.00 | 0.53% | 2,187 |
| Jul 24, 2026 | 14,188.00 | 14,294.00 | 14,188.00 | 14,324.00 | 14,324.00 | 0.88% | 1,078 |
| Jul 23, 2026 | 14,338.00 | 14,338.00 | 14,164.00 | 14,199.00 | 14,199.00 | -1.16% | 3,518 |
| Jul 22, 2026 | 14,232.00 | 14,374.00 | 14,226.00 | 14,366.00 | 14,366.00 | 0.68% | 845 |
| Jul 21, 2026 | 14,146.00 | 14,268.00 | 14,138.00 | 14,269.00 | 14,269.00 | 0.76% | 1,074 |
| Jul 20, 2026 | 14,132.00 | 14,222.00 | 14,120.00 | 14,161.00 | 14,161.00 | -0.25% | 6,190 |
| Jul 17, 2026 | 14,122.00 | 14,196.00 | 14,122.00 | 14,196.00 | 14,196.00 | -0.14% | 6,455 |
| Jul 16, 2026 | 14,160.00 | 14,216.00 | 14,072.00 | 14,216.00 | 14,216.00 | 0.25% | 3,733 |
| Jul 15, 2026 | 14,248.00 | 14,252.00 | 14,180.00 | 14,180.00 | 14,180.00 | -0.55% | 3,421 |