Xtrackers MSCI Europe Small Cap UCITS ETF (LON:XXSC)
London · Delayed Price · Currency is GBP · Price in GBX 5,681.00
-9.50 (-0.17%)
Aug 13, 2025, 4:35 PM BST
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5,510.00 | 5,511.00 | 5,479.00 | 5,509.00 | 5,509.00 | 0.63% | 2,936 |
| Jun 25, 2025 | 5,510.00 | 5,514.00 | 5,474.50 | 5,474.50 | 5,474.50 | -0.41% | 442 |
| Jun 24, 2025 | 5,525.70 | 5,525.70 | 5,485.55 | 5,497.00 | 5,497.00 | 0.97% | 361 |
| Jun 23, 2025 | 5,448.00 | 5,450.00 | 5,429.35 | 5,444.00 | 5,444.00 | -0.24% | 108 |
| Jun 20, 2025 | 5,483.00 | 5,488.00 | 5,457.00 | 5,457.00 | 5,457.00 | 0.53% | 231 |
| Jun 19, 2025 | 5,455.00 | 5,455.00 | 5,428.00 | 5,428.00 | 5,428.00 | -1.22% | 35 |
| Jun 18, 2025 | 5,519.00 | 5,519.00 | 5,476.00 | 5,495.00 | 5,495.00 | -0.04% | 3,752 |
| Jun 17, 2025 | 5,509.00 | 5,509.00 | 5,474.00 | 5,497.00 | 5,497.00 | -0.28% | 1,577 |
| Jun 16, 2025 | 5,486.00 | 5,523.40 | 5,486.00 | 5,512.50 | 5,512.50 | 0.74% | 1,873 |
| Jun 13, 2025 | 5,504.00 | 5,518.00 | 5,472.00 | 5,472.00 | 5,472.00 | -1.30% | 434 |
| Jun 12, 2025 | 5,535.00 | 5,565.00 | 5,520.73 | 5,544.00 | 5,544.00 | - | 736 |
| Jun 11, 2025 | 5,530.00 | 5,566.00 | 5,530.00 | 5,544.00 | 5,544.00 | 0.18% | 4,388 |
| Jun 10, 2025 | 5,544.00 | 5,552.25 | 5,517.00 | 5,534.00 | 5,534.00 | 0.52% | 1,171 |
| Jun 9, 2025 | 5,490.95 | 5,513.00 | 5,482.00 | 5,505.50 | 5,505.50 | 0.39% | 5,387 |
| Jun 6, 2025 | 5,502.00 | 5,502.00 | 5,480.41 | 5,484.00 | 5,484.00 | 0.10% | 5,183 |
| Jun 5, 2025 | 5,469.00 | 5,490.00 | 5,460.00 | 5,478.50 | 5,478.50 | 0.27% | 995 |