Xtrackers Stoxx Europe 600 UCITS ETF 1C

XSX6
🏛️ germany →
141.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 140.26 140.26 140.26 140.26 0.3K
09:05 140.42 140.42 140.42 140.42 0.0K
09:15 140.44 140.44 140.44 140.44 0.0K
09:35 140.46 140.46 140.46 140.46 0.0K
09:45 140.66 140.66 140.66 140.66 0.0K
09:50 140.58 140.58 140.58 140.58 0.1K
10:00 140.42 140.42 140.42 140.42 0.0K
10:15 140.60 140.60 140.60 140.60 0.0K
10:25 140.44 140.44 140.44 140.44 0.1K
10:35 140.46 140.46 140.46 140.46 0.2K
10:40 140.48 140.48 140.48 140.48 0.8K
10:55 140.34 140.34 140.26 140.26 0.7K
11:00 140.20 140.20 140.20 140.20 0.4K
11:05 140.28 140.28 140.28 140.28 0.0K
11:25 140.26 140.26 140.20 140.20 0.2K
11:30 140.28 140.28 140.28 140.28 0.0K
11:40 140.28 140.28 140.28 140.28 0.0K
11:45 140.36 140.36 140.36 140.36 0.1K
11:55 140.30 140.30 140.30 140.30 0.1K
12:10 140.34 140.34 140.34 140.34 0.0K
12:25 140.34 140.34 140.34 140.34 0.0K
12:35 140.34 140.34 140.34 140.34 0.0K
12:50 140.24 140.24 140.24 140.24 0.1K
12:55 140.30 140.30 140.30 140.30 0.1K
13:10 140.36 140.36 140.36 140.36 0.0K
13:50 140.64 140.64 140.64 140.64 0.0K
14:00 140.64 140.64 140.64 140.64 0.0K
14:05 140.60 140.60 140.60 140.60 0.0K
14:10 140.60 140.60 140.60 140.60 1.2K
14:15 140.70 140.70 140.70 140.70 0.0K
14:30 140.70 140.78 140.70 140.78 0.2K
14:40 141.00 141.00 141.00 141.00 0.2K
14:45 140.90 140.90 140.90 140.90 0.3K
15:05 140.90 140.90 140.90 140.90 0.3K
15:10 140.80 140.80 140.80 140.80 0.0K
15:15 140.78 140.78 140.78 140.78 0.0K
15:20 140.74 140.74 140.74 140.74 0.0K
15:30 140.86 140.98 140.86 140.98 0.0K
15:35 140.98 140.98 140.92 140.92 0.0K
15:45 141.02 141.02 141.02 141.02 0.1K
15:50 141.08 141.08 141.06 141.06 0.2K
16:00 141.10 141.10 141.08 141.08 0.3K
16:05 140.98 140.98 140.98 140.98 0.0K
16:10 140.98 140.98 140.98 140.98 0.0K
16:15 140.92 140.96 140.92 140.94 0.3K
16:30 140.88 140.90 140.88 140.90 0.1K
16:40 140.86 140.86 140.86 140.86 0.1K
16:45 140.86 140.86 140.86 140.86 0.0K
16:50 140.88 140.88 140.88 140.88 0.0K
17:00 140.92 140.92 140.86 140.86 0.2K
17:05 140.92 140.92 140.92 140.92 0.0K
17:10 140.90 140.90 140.90 140.90 0.1K
17:15 140.90 140.90 140.90 140.90 0.0K
17:20 140.96 140.96 140.96 140.96 0.1K
17:25 140.98 141.00 140.98 141.00 0.0K
17:30 141.02 141.02 140.98 140.98 0.0K
17:35 141.04 141.04 141.04 141.04 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 140.24 141.10 140.20 141.04 0.0M
2025-09-25 140.34 140.52 139.66 139.90 0.0M
2025-09-24 140.80 141.14 140.28 140.76 0.0M
2025-09-23 140.98 141.70 140.94 141.14 0.0M
2025-09-22 140.90 140.90 140.44 140.70 0.0M
2025-09-19 141.04 141.54 140.88 140.88 0.0M
2025-09-18 140.52 141.28 140.52 141.14 0.0M
2025-09-17 140.22 140.44 139.92 140.02 0.0M
2025-09-16 141.48 141.60 140.00 140.06 0.0M
2025-09-15 141.48 142.04 141.38 141.66 0.0M
2025-09-12 141.28 141.46 140.72 141.06 0.0M
2025-09-11 140.66 141.28 140.40 141.20 0.0M
2025-09-10 140.88 141.20 140.30 140.36 0.0M
2025-09-09 140.46 140.78 140.08 140.34 0.0M
2025-09-08 140.12 140.46 139.80 140.30 0.0M
2025-09-05 140.16 140.36 139.24 139.62 0.0M
2025-09-04 138.98 139.86 138.86 139.74 0.0M
2025-09-03 138.64 139.12 138.16 138.86 0.0M
2025-09-02 139.98 139.98 137.92 137.92 0.0M
2025-09-01 140.28 140.44 139.84 140.18 0.0M
2025-08-29 140.50 140.58 139.80 139.80 0.0M
2025-08-28 141.40 141.50 140.54 140.72 0.0M
2025-08-27 141.26 141.28 140.62 140.92 0.0M
2025-08-26 141.16 141.38 140.70 140.82 0.0M
2025-08-25 142.36 142.56 141.84 141.84 0.0M
2025-08-22 141.86 143.18 141.84 142.70 0.0M
2025-08-21 141.98 142.08 141.44 142.04 0.0M
2025-08-20 141.32 142.16 141.28 142.10 0.0M
2025-08-19 140.94 141.88 140.84 141.76 0.0M
2025-08-18 140.70 140.78 140.34 140.78 0.0M
2025-08-15 141.42 141.42 140.58 140.70 0.0M
2025-08-14 140.02 140.76 139.94 140.76 0.0M
2025-08-13 139.62 139.92 139.54 139.76 0.0M
2025-08-12 139.28 139.30 138.68 139.06 0.0M
2025-08-11 139.28 139.34 138.64 138.76 0.0M
2025-08-08 138.82 139.00 138.60 138.84 0.0M
2025-08-07 137.44 138.96 137.38 138.62 0.0M
2025-08-06 137.84 137.90 137.08 137.30 0.0M
2025-08-05 137.76 137.90 137.20 137.30 0.0M
2025-08-04 136.00 137.10 136.00 137.10 0.0M
2025-08-01 137.02 137.08 134.90 135.28 0.1M
2025-07-31 139.92 140.20 138.50 138.58 0.0M
2025-07-30 139.24 139.84 139.16 139.58 0.0M
2025-07-29 139.54 140.52 139.50 139.52 0.0M
2025-07-28 140.76 140.76 139.08 139.20 0.0M
2025-07-25 139.22 139.60 139.00 139.46 0.0M
2025-07-24 140.16 140.50 139.64 139.76 0.0M
2025-07-23 139.22 139.78 139.10 139.56 0.0M
2025-07-22 138.30 138.30 137.64 138.02 0.0M
2025-07-21 138.82 138.82 138.24 138.50 0.0M
2025-07-18 139.10 139.28 138.58 138.62 0.0M
2025-07-17 138.28 138.70 138.14 138.70 0.0M
2025-07-16 137.80 138.34 137.18 137.18 0.0M
2025-07-15 138.96 139.10 138.16 138.16 0.0M
2025-07-14 137.88 138.60 137.88 138.60 0.0M
2025-07-11 139.72 139.80 138.54 138.70 0.0M
2025-07-10 140.02 140.30 139.84 140.16 0.0M
2025-07-09 138.60 139.52 138.40 139.48 0.0M
2025-07-08 137.78 138.40 137.44 138.40 0.0M
2025-07-07 137.14 137.82 137.06 137.82 0.0M
2025-07-04 137.30 137.30 136.64 137.10 0.0M
2025-07-03 137.70 137.82 137.22 137.78 0.0M
2025-07-02 137.54 137.68 136.68 137.14 0.0M
2025-07-01 137.48 137.48 136.20 136.78 0.0M
2025-06-30 138.04 138.04 137.02 137.16 0.0M
2025-06-27 137.00 137.84 136.86 137.84 0.0M
2025-06-26 136.52 136.56 135.80 136.20 0.0M
2025-06-25 137.32 137.42 135.72 135.72 0.0M
2025-06-24 137.26 137.38 136.82 136.94 0.0M
2025-06-23 135.36 136.04 134.74 135.40 0.0M
2025-06-20 136.30 136.94 135.84 135.98 0.0M
2025-06-19 136.16 136.36 135.66 135.66 0.0M
2025-06-18 137.26 137.28 136.50 136.66 0.0M
2025-06-17 137.44 137.70 136.98 137.28 0.0M
2025-06-16 138.22 138.70 137.90 138.48 0.0M
2025-06-13 137.84 138.40 137.56 137.86 0.0M
2025-06-12 139.08 139.50 138.28 139.12 0.0M
2025-06-11 140.12 140.30 139.60 139.70 0.0M
2025-06-10 140.12 140.24 139.56 140.02 0.0M
2025-06-09 140.24 140.24 139.78 140.06 0.0M
2025-06-06 139.68 140.34 139.62 140.18 0.0M
2025-06-05 139.70 140.14 139.08 139.74 0.0M
2025-06-04 139.30 139.80 139.14 139.44 0.0M
2025-06-03 139.06 139.28 137.98 138.82 0.0M
2025-06-02 138.66 138.80 137.74 138.66 0.0M
2025-05-30 138.68 139.56 138.48 138.88 0.0M
2025-05-29 139.72 139.72 138.48 138.48 0.0M
2025-05-28 139.70 139.90 138.70 138.70 0.0M
2025-05-27 139.42 140.00 139.30 139.62 0.0M
2025-05-26 139.36 139.52 138.98 139.48 0.0M
2025-05-23 139.34 139.42 135.70 137.72 0.0M
2025-05-22 139.12 139.12 138.18 138.96 0.0M
2025-05-21 139.64 139.92 138.96 139.82 0.0M
2025-05-20 139.18 140.08 138.96 139.92 0.0M
2025-05-19 138.22 138.80 137.60 138.80 0.0M
2025-05-16 138.36 138.76 137.78 138.38 0.0M
2025-05-15 136.48 137.76 136.20 137.76 0.0M
2025-05-14 137.16 137.30 136.52 136.80 0.0M
2025-05-13 137.14 137.44 136.94 137.06 0.2M
2025-05-12 136.70 137.10 135.90 137.10 0.0M
2025-05-09 135.16 135.60 135.14 135.38 0.0M
2025-05-08 134.66 135.38 134.36 134.76 0.0M
2025-05-07 134.34 134.50 133.96 134.12 0.0M
2025-05-06 135.20 135.20 133.98 134.72 0.0M
2025-05-05 134.74 135.20 134.54 135.16 0.0M
2025-05-02 133.66 134.78 133.38 134.68 0.0M
2025-04-30 132.28 132.40 130.92 132.20 0.1M
2025-04-29 131.46 131.80 131.28 131.64 0.3M
2025-04-28 131.08 131.46 130.76 131.04 0.0M
2025-04-25 130.66 130.78 129.98 130.44 0.0M
2025-04-24 129.06 129.98 128.44 129.90 0.0M
2025-04-23 128.92 130.00 128.72 129.32 0.0M
2025-04-22 126.20 127.16 125.72 127.16 0.0M
2025-04-17 126.58 126.68 125.84 126.30 0.0M
2025-04-16 126.16 126.74 125.22 126.74 0.0M
2025-04-15 125.62 127.10 125.48 127.10 0.0M
2025-04-14 123.64 125.10 123.58 124.98 0.0M
2025-04-11 122.74 122.74 119.84 121.72 0.1M
2025-04-10 125.80 125.86 121.62 121.62 0.1M
2025-04-09 118.26 119.08 115.98 117.10 0.1M
2025-04-08 119.50 122.78 118.98 121.66 0.1M
2025-04-07 116.58 123.24 115.54 118.24 0.1M
2025-04-04 129.14 129.50 122.76 123.78 0.2M
2025-04-03 131.94 132.34 130.08 130.32 0.0M
2025-04-02 134.06 134.06 132.98 133.90 0.0M
2025-04-01 134.38 134.84 133.70 134.48 0.0M
2025-03-31 133.78 134.00 132.66 133.20 0.0M
2025-03-28 135.84 136.18 134.80 135.10 0.0M
2025-03-27 135.66 136.20 135.20 136.12 0.0M
2025-03-26 137.74 137.74 136.48 136.64 0.0M
2025-03-25 137.08 138.06 136.88 137.46 0.0M
2025-03-24 137.58 137.58 136.32 136.60 0.0M
2025-03-21 137.10 137.18 136.30 136.66 0.0M
2025-03-20 138.20 138.46 136.78 137.52 0.0M
2025-03-19 137.56 138.32 137.42 138.14 0.0M
2025-03-18 137.48 138.28 137.40 137.82 0.0M
2025-03-17 136.16 137.12 136.06 137.12 0.0M
2025-03-14 134.38 136.14 134.28 136.06 0.0M
2025-03-13 134.60 135.40 134.18 134.40 0.0M
2025-03-12 134.48 135.26 133.92 134.74 0.0M
2025-03-11 135.58 135.92 133.22 133.46 0.0M
2025-03-10 138.14 138.18 135.66 135.78 0.0M
2025-03-07 137.54 138.00 136.98 137.72 0.0M
2025-03-06 138.70 138.82 137.00 138.04 0.0M
2025-03-05 138.18 140.04 138.10 138.10 0.0M
2025-03-04 138.80 138.88 136.74 136.90 0.0M
2025-03-03 139.06 140.38 138.16 140.02 0.1M
2025-02-28 137.58 138.50 137.20 138.50 0.0M
2025-02-27 138.24 138.68 137.68 138.36 0.0M
2025-02-26 138.34 139.24 138.18 139.02 0.0M
2025-02-25 137.36 138.32 137.36 137.60 0.0M
2025-02-24 137.68 137.90 136.70 137.46 0.0M
2025-02-21 137.02 137.64 137.00 137.52 0.0M
2025-02-20 137.14 137.48 136.70 136.72 0.0M
2025-02-19 138.32 138.32 136.70 136.92 0.0M
2025-02-18 138.04 138.40 137.60 138.22 0.0M
2025-02-17 137.16 137.84 137.14 137.82 0.0M
2025-02-14 137.18 137.52 136.84 137.08 0.0M
2025-02-13 136.76 137.34 136.20 137.34 0.0M
2025-02-12 135.86 135.96 135.20 135.72 0.0M
2025-02-11 135.40 135.78 135.18 135.64 0.0M
2025-02-10 134.92 135.50 134.82 135.30 0.0M
2025-02-07 135.08 135.14 134.36 134.46 0.0M
2025-02-06 134.22 135.22 134.10 135.08 0.0M
2025-02-05 132.86 133.56 132.64 133.56 0.0M
2025-02-04 132.56 132.98 131.70 132.94 0.0M
2025-02-03 131.82 132.72 131.64 132.72 0.0M
2025-01-31 133.90 134.36 133.52 133.78 0.0M
2025-01-30 132.82 133.62 132.74 133.62 0.0M
2025-01-29 132.38 132.68 132.16 132.42 0.0M
2025-01-28 131.54 132.22 131.48 131.68 0.0M
2025-01-27 130.86 131.46 130.12 131.24 0.0M
2025-01-24 131.86 132.08 131.08 131.30 0.0M
2025-01-23 130.76 131.46 130.56 131.34 0.0M
2025-01-22 130.64 131.34 130.56 130.78 0.0M
2025-01-21 129.64 130.32 129.64 130.28 0.0M
2025-01-20 129.94 130.18 129.48 129.70 0.2M
2025-01-17 129.40 129.88 129.28 129.70 0.0M
2025-01-16 128.54 128.88 128.14 128.88 0.0M
2025-01-15 126.38 127.76 126.28 127.54 0.0M
2025-01-14 126.70 126.74 125.82 125.84 0.0M
2025-01-13 126.08 126.18 125.50 125.98 0.0M
2025-01-10 127.58 127.76 126.60 126.62 0.0M
2025-01-09 126.54 127.78 126.54 127.72 0.0M
2025-01-08 127.54 128.00 126.42 127.16 0.0M
2025-01-07 126.94 127.58 126.52 127.36 0.0M
2025-01-06 126.24 127.22 125.88 127.22 0.0M
2025-01-03 126.44 126.44 125.72 125.80 0.0M
2025-01-02 126.10 126.60 125.26 126.60 0.0M