Xtrackers MSCI Europe Small Cap UCITS ETF (LON:XXSC)
London · Delayed Price · Currency is GBP · Price in GBX 5,661.00
+31.00 (0.55%)
Sep 8, 2025, 3:45 PM BST
LON:XXSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,634.00 | 5,650.25 | 5,630.00 | 5,630.00 | 5,630.00 | 0.39% | 207 |
| Sep 4, 2025 | 5,599.00 | 5,609.00 | 5,592.00 | 5,608.00 | 5,608.00 | 0.31% | 591 |
| Sep 3, 2025 | 5,616.08 | 5,616.08 | 5,575.00 | 5,590.50 | 5,590.50 | 0.04% | 453 |
| Sep 2, 2025 | 5,653.00 | 5,653.00 | 5,588.50 | 5,588.50 | 5,588.50 | -1.48% | 2,091 |
| Sep 1, 2025 | 5,709.00 | 5,710.00 | 5,672.01 | 5,672.50 | 5,672.50 | 0.06% | 1,008 |
| Aug 29, 2025 | 5,688.00 | 5,711.00 | 5,669.00 | 5,669.00 | 5,669.00 | -0.41% | 2,030 |
| Aug 28, 2025 | 5,704.00 | 5,723.00 | 5,683.00 | 5,692.50 | 5,692.50 | 0.10% | 5,424 |
| Aug 27, 2025 | 5,715.00 | 5,718.00 | 5,675.05 | 5,687.00 | 5,687.00 | -0.56% | 331 |
| Aug 26, 2025 | 5,760.00 | 5,760.00 | 5,702.00 | 5,719.00 | 5,719.00 | -1.35% | 1,242 |
| Aug 22, 2025 | 5,727.00 | 5,797.95 | 5,718.00 | 5,797.00 | 5,797.00 | 1.21% | 2,248 |
| Aug 21, 2025 | 5,731.00 | 5,734.00 | 5,711.00 | 5,727.50 | 5,727.50 | -0.01% | 1,705 |
| Aug 20, 2025 | 5,688.00 | 5,728.00 | 5,682.00 | 5,728.00 | 5,728.00 | 0.09% | 424 |
| Aug 19, 2025 | 5,686.00 | 5,731.00 | 5,686.00 | 5,723.00 | 5,723.00 | 0.89% | 763 |
| Aug 18, 2025 | 5,711.00 | 5,711.00 | 5,656.00 | 5,672.50 | 5,672.50 | -0.06% | 1,451 |
| Aug 15, 2025 | 5,705.00 | 5,705.00 | 5,671.00 | 5,676.00 | 5,676.00 | 0.14% | 958 |
| Aug 14, 2025 | 5,677.00 | 5,677.00 | 5,657.60 | 5,668.00 | 5,668.00 | -0.23% | 6,873 |
| Aug 13, 2025 | 5,703.00 | 5,717.00 | 5,677.75 | 5,681.00 | 5,681.00 | -0.17% | 686 |
| Aug 12, 2025 | 5,702.00 | 5,702.00 | 5,657.90 | 5,690.50 | 5,690.50 | 0.14% | 3,459 |
| Aug 11, 2025 | 5,722.00 | 5,723.00 | 5,678.05 | 5,682.50 | 5,682.50 | -0.58% | 3,164 |
| Aug 8, 2025 | 5,721.00 | 5,726.80 | 5,712.00 | 5,715.50 | 5,715.50 | 0.05% | 823 |
| Aug 7, 2025 | 5,697.00 | 5,734.90 | 5,697.00 | 5,712.50 | 5,712.50 | 0.31% | 1,867 |
| Aug 6, 2025 | 5,727.00 | 5,728.96 | 5,695.00 | 5,695.00 | 5,695.00 | -0.04% | 1,329 |
| Aug 5, 2025 | 5,707.00 | 5,707.00 | 5,695.00 | 5,697.00 | 5,697.00 | 0.40% | 708 |
| Aug 4, 2025 | 5,665.00 | 5,674.50 | 5,656.25 | 5,674.50 | 5,674.50 | 0.74% | 696 |
| Aug 1, 2025 | 5,687.00 | 5,688.00 | 5,620.95 | 5,633.00 | 5,633.00 | -1.28% | 2,877 |
| Jul 31, 2025 | 5,712.00 | 5,724.80 | 5,706.00 | 5,706.00 | 5,706.00 | 0.12% | 930 |
| Jul 30, 2025 | 5,745.00 | 5,745.00 | 5,691.00 | 5,699.00 | 5,699.00 | -0.47% | 3,368 |
| Jul 29, 2025 | 5,752.00 | 5,757.00 | 5,718.38 | 5,726.00 | 5,726.00 | -0.26% | 197 |
| Jul 28, 2025 | 5,853.00 | 5,853.00 | 5,741.00 | 5,741.00 | 5,741.00 | -0.80% | 2,453 |
| Jul 25, 2025 | 5,789.00 | 5,796.00 | 5,764.00 | 5,787.50 | 5,787.50 | - | 2,289 |
| Jul 24, 2025 | 5,806.00 | 5,807.00 | 5,773.00 | 5,787.50 | 5,787.50 | 0.84% | 1,812 |
| Jul 23, 2025 | 5,759.00 | 5,763.93 | 5,739.50 | 5,739.50 | 5,739.50 | 0.40% | 476 |
| Jul 22, 2025 | 5,742.00 | 5,742.00 | 5,699.25 | 5,716.50 | 5,716.50 | -0.50% | 2,566 |
| Jul 21, 2025 | 5,738.00 | 5,758.22 | 5,728.00 | 5,745.00 | 5,745.00 | 0.24% | 4,048 |
| Jul 18, 2025 | 5,732.20 | 5,740.00 | 5,715.00 | 5,731.50 | 5,731.50 | 0.45% | 193 |
| Jul 17, 2025 | 5,682.00 | 5,706.00 | 5,681.00 | 5,706.00 | 5,706.00 | 0.52% | 108 |
| Jul 16, 2025 | 5,690.00 | 5,691.27 | 5,672.00 | 5,676.50 | 5,676.50 | -0.34% | 161 |
| Jul 15, 2025 | 5,722.00 | 5,758.00 | 5,696.00 | 5,696.00 | 5,696.00 | -0.44% | 1,405 |
| Jul 14, 2025 | 5,657.00 | 5,721.00 | 5,657.00 | 5,721.00 | 5,721.00 | 0.41% | 1,937 |
| Jul 11, 2025 | 5,710.00 | 5,710.00 | 5,677.00 | 5,697.50 | 5,697.50 | -0.25% | 8,140 |
| Jul 10, 2025 | 5,695.00 | 5,715.40 | 5,694.00 | 5,711.50 | 5,711.50 | 0.55% | 3,142 |
| Jul 9, 2025 | 5,661.00 | 5,691.00 | 5,648.00 | 5,680.00 | 5,680.00 | 0.55% | 1,729 |
| Jul 8, 2025 | 5,628.00 | 5,653.00 | 5,617.00 | 5,649.00 | 5,649.00 | 0.64% | 2,845 |
| Jul 7, 2025 | 5,619.00 | 5,633.00 | 5,610.00 | 5,613.00 | 5,613.00 | -0.04% | 6,111 |
| Jul 4, 2025 | 5,618.00 | 5,618.00 | 5,594.20 | 5,615.00 | 5,615.00 | -0.27% | 2,560 |
| Jul 3, 2025 | 5,627.00 | 5,635.40 | 5,617.00 | 5,630.00 | 5,630.00 | 0.39% | 5,682 |
| Jul 2, 2025 | 5,608.00 | 5,608.00 | 5,567.75 | 5,608.00 | 5,608.00 | 0.40% | 1,869 |
| Jul 1, 2025 | 5,601.00 | 5,601.45 | 5,568.00 | 5,585.50 | 5,585.50 | -0.09% | 2,122 |
| Jun 30, 2025 | 5,610.00 | 5,611.65 | 5,584.40 | 5,590.50 | 5,590.50 | -0.06% | 1,238 |
| Jun 27, 2025 | 5,546.00 | 5,594.00 | 5,545.00 | 5,594.00 | 5,594.00 | 1.54% | 875 |