Xtrackers MSCI Europe Small Cap UCITS ETF (LON:XXSC)
London · Delayed Price · Currency is GBP · Price in GBX 6,405.00
-29.00 (-0.45%)
Sep 23, 2026, 1:04 PM GMT
LON:XXSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,466.00 | 6,466.00 | 6,415.88 | 6,415.88 | - | -0.28% | 918 |
| Sep 22, 2026 | 6,420.00 | 6,453.00 | 6,393.00 | 6,434.00 | 6,434.00 | 0.59% | 11,348 |
| Sep 21, 2026 | 6,352.00 | 6,410.00 | 6,346.00 | 6,396.00 | 6,396.00 | 1.01% | 3,534 |
| Sep 18, 2026 | 6,397.38 | 6,386.00 | 6,332.00 | 6,332.00 | 6,332.00 | -1.00% | 6,079 |
| Sep 17, 2026 | 6,355.00 | 6,396.00 | 6,349.00 | 6,396.00 | 6,396.00 | 0.81% | 2,207 |
| Sep 16, 2026 | 6,305.00 | 6,309.00 | 6,286.00 | 6,344.50 | 6,344.50 | 1.17% | 3,144 |
| Sep 15, 2026 | 6,238.00 | 6,282.00 | 6,215.00 | 6,271.00 | 6,271.00 | 0.05% | 17,994 |
| Sep 14, 2026 | 6,310.00 | 6,352.00 | 6,259.00 | 6,268.00 | 6,268.00 | -1.14% | 1,005 |
| Sep 11, 2026 | 6,336.00 | 6,370.00 | 6,327.00 | 6,340.00 | 6,340.00 | 0.08% | 12,220 |
| Sep 10, 2026 | 6,396.00 | 6,414.00 | 6,335.00 | 6,335.00 | 6,335.00 | -0.76% | 5,688 |
| Sep 9, 2026 | 6,430.00 | 6,458.00 | 6,389.40 | 6,383.50 | 6,383.50 | -1.29% | 6,327 |
| Sep 8, 2026 | 6,472.00 | 6,475.00 | 6,451.00 | 6,467.00 | 6,467.00 | -0.06% | 8,505 |
| Sep 7, 2026 | 6,472.00 | 6,491.00 | 6,472.00 | 6,471.00 | 6,471.00 | -0.31% | 2,701 |
| Sep 4, 2026 | 6,482.00 | 6,495.00 | 6,493.00 | 6,491.00 | 6,491.00 | 0.45% | 1,110 |
| Sep 3, 2026 | 6,447.00 | 6,480.00 | 6,423.00 | 6,462.00 | 6,462.00 | 1.10% | 6,637 |
| Sep 2, 2026 | 6,447.00 | 6,416.00 | 6,378.00 | 6,392.00 | 6,392.00 | -0.67% | 6,881 |
| Sep 1, 2026 | 6,508.00 | 6,519.00 | 6,423.00 | 6,435.00 | 6,435.00 | -1.37% | 323 |
| Aug 28, 2026 | 6,545.00 | 6,557.00 | 6,538.95 | 6,524.50 | 6,524.50 | 0.12% | 108 |
| Aug 27, 2026 | 6,534.00 | 6,534.00 | 6,507.65 | 6,516.50 | 6,516.50 | 0.28% | 1,666 |
| Aug 26, 2026 | 6,504.00 | 6,526.00 | 6,496.26 | 6,498.00 | 6,498.00 | 0.21% | 404 |
| Aug 25, 2026 | 6,475.00 | 6,496.00 | 6,425.00 | 6,484.50 | 6,484.50 | 0.75% | 576 |
| Aug 24, 2026 | 6,432.40 | 6,439.00 | 6,436.00 | 6,436.00 | 6,436.00 | -0.02% | 2,578 |
| Aug 21, 2026 | 6,416.00 | 6,437.00 | 6,437.00 | 6,437.00 | 6,437.00 | 0.93% | 532 |
| Aug 20, 2026 | 6,434.00 | 6,405.00 | 6,378.00 | 6,378.00 | 6,378.00 | -0.62% | 5,436 |
| Aug 19, 2026 | 6,413.00 | 6,413.00 | 6,392.00 | 6,417.50 | 6,417.50 | 0.32% | 127 |
| Aug 18, 2026 | 6,459.00 | 6,457.00 | 6,397.00 | 6,397.00 | 6,397.00 | -0.96% | 15,330 |
| Aug 17, 2026 | 6,524.00 | 6,514.00 | 6,459.00 | 6,459.00 | 6,459.00 | -0.67% | 2,803 |
| Aug 14, 2026 | 6,522.00 | 6,513.00 | 6,513.00 | 6,502.50 | 6,502.50 | 0.15% | 2,795 |
| Aug 13, 2026 | 6,519.00 | 6,493.00 | 6,486.00 | 6,493.00 | 6,493.00 | 0.38% | 8,406 |
| Aug 12, 2026 | 6,453.00 | 6,498.00 | 6,453.00 | 6,468.50 | 6,468.50 | 0.15% | 9,063 |
| Aug 11, 2026 | 6,440.00 | 6,480.00 | 6,427.00 | 6,459.00 | 6,459.00 | 0.16% | 36,924 |
| Aug 10, 2026 | 6,506.00 | 6,486.00 | 6,474.00 | 6,448.50 | 6,448.50 | -0.49% | 26,716 |
| Aug 7, 2026 | 6,502.00 | 6,506.80 | 6,466.51 | 6,480.00 | 6,480.00 | 0.25% | 7,589 |
| Aug 6, 2026 | 6,504.00 | 6,504.00 | 6,464.00 | 6,464.00 | 6,464.00 | 0.09% | 676 |
| Aug 5, 2026 | 6,487.00 | 6,506.00 | 6,458.00 | 6,458.00 | 6,458.00 | 0.19% | 9,894 |
| Aug 4, 2026 | 6,453.00 | 6,453.80 | 6,410.00 | 6,446.00 | 6,446.00 | 0.88% | 387 |
| Aug 3, 2026 | 6,411.00 | 6,411.00 | 6,373.00 | 6,390.00 | 6,390.00 | 0.95% | 1,153 |
| Jul 31, 2026 | 6,419.00 | 6,341.00 | 6,335.00 | 6,330.00 | 6,330.00 | -0.44% | 549 |
| Jul 30, 2026 | 6,358.00 | 6,387.35 | 6,273.00 | 6,358.00 | 6,358.00 | 0.77% | 967 |
| Jul 29, 2026 | 6,331.00 | 6,316.00 | 6,316.00 | 6,309.50 | 6,309.50 | -0.23% | 48 |
| Jul 28, 2026 | 6,313.00 | 6,336.00 | 6,292.35 | 6,324.00 | 6,324.00 | 0.49% | 2,981 |
| Jul 27, 2026 | 6,339.00 | 6,346.00 | 6,293.00 | 6,293.00 | 6,293.00 | 0.33% | 3,313 |
| Jul 24, 2026 | 6,248.00 | 6,272.00 | 6,264.00 | 6,272.00 | 6,272.00 | 0.80% | 46 |
| Jul 23, 2026 | 6,270.00 | 6,295.00 | 6,222.00 | 6,222.00 | 6,222.00 | -1.17% | 4,840 |
| Jul 22, 2026 | 6,239.00 | 6,310.00 | 6,250.00 | 6,295.50 | 6,295.50 | 0.62% | 5,400 |
| Jul 21, 2026 | 6,216.00 | 6,257.00 | 6,200.00 | 6,257.00 | 6,257.00 | 0.94% | 1,447 |
| Jul 20, 2026 | 6,196.00 | 6,230.00 | 6,190.00 | 6,199.00 | 6,199.00 | -0.41% | 3,414 |
| Jul 17, 2026 | 6,205.00 | 6,237.00 | 6,184.00 | 6,224.50 | 6,224.50 | -0.17% | 4,893 |
| Jul 16, 2026 | 6,203.00 | 6,242.00 | 6,196.00 | 6,235.00 | 6,235.00 | 0.26% | 2,460 |
| Jul 15, 2026 | 6,224.00 | 6,232.00 | 6,179.00 | 6,219.00 | 6,219.00 | -0.11% | 8,071 |