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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 125.12 125.42 124.94 125.04 0.0M
2024-12-27 124.62 125.52 124.62 125.52 0.0M
2024-12-23 124.20 124.76 124.08 124.48 0.0M
2024-12-20 124.56 124.56 123.00 124.36 0.0M
2024-12-19 125.68 126.06 125.16 125.42 0.0M
2024-12-18 127.06 127.54 126.90 127.28 0.0M
2024-12-17 126.78 127.32 126.78 127.12 0.0M
2024-12-16 127.76 127.78 127.26 127.60 0.0M
2024-12-13 128.26 128.46 127.54 127.76 0.0M
2024-12-12 128.80 128.86 128.32 128.32 0.0M
2024-12-11 128.02 128.80 127.98 128.66 0.0M
2024-12-10 128.64 128.84 128.28 128.28 0.0M
2024-12-09 129.34 129.42 128.76 128.98 0.0M
2024-12-06 128.54 129.10 128.54 128.82 0.0M
2024-12-05 128.26 128.66 128.12 128.56 0.0M
2024-12-04 127.88 128.38 127.72 128.12 0.0M
2024-12-03 127.54 128.08 127.26 127.52 0.0M
2024-12-02 126.08 127.26 126.08 127.22 0.0M
2024-11-29 125.54 126.36 125.36 126.36 0.0M
2024-11-28 125.70 125.94 125.36 125.58 0.0M
2024-11-27 124.94 125.28 124.54 125.02 0.0M
2024-11-26 125.26 125.84 125.08 125.28 0.0M
2024-11-25 126.60 126.64 125.74 125.98 0.0M
2024-11-22 125.18 126.06 124.50 126.02 0.0M
2024-11-21 124.12 124.62 123.28 124.50 0.0M
2024-11-20 124.68 124.76 123.80 123.92 0.0M
2024-11-19 125.08 125.08 122.74 124.08 0.0M
2024-11-18 124.68 124.72 123.92 124.64 0.0M
2024-11-15 124.72 125.26 124.44 124.48 0.0M
2024-11-14 124.30 125.60 124.30 125.60 0.0M
2024-11-13 124.02 124.50 123.42 124.26 0.0M
2024-11-12 125.66 125.80 124.16 124.22 0.0M
2024-11-11 126.48 127.06 126.48 126.82 0.0M
2024-11-08 126.44 126.44 125.24 125.40 0.0M
2024-11-07 125.66 126.72 125.58 126.20 0.0M
2024-11-06 127.44 128.34 125.18 125.44 0.0M
2024-11-05 126.10 126.30 125.66 126.02 0.0M
2024-11-04 126.42 126.78 125.96 125.96 0.0M
2024-11-01 125.40 126.78 125.36 126.46 0.0M
2024-10-31 125.76 125.82 124.56 125.10 0.0M
2024-10-30 127.60 127.60 126.28 126.48 0.0M
2024-10-29 129.30 129.30 128.06 128.08 0.0M
2024-10-28 128.66 129.08 128.00 128.94 0.0M
2024-10-25 128.24 128.54 127.96 128.32 0.0M
2024-10-24 128.74 129.16 128.32 128.32 0.0M
2024-10-23 128.82 129.00 128.24 128.26 0.0M
2024-10-22 128.90 129.00 127.98 128.70 0.0M
2024-10-21 129.84 129.90 128.96 129.00 0.0M
2024-10-18 129.54 129.90 129.48 129.84 0.0M
2024-10-17 128.68 129.84 128.60 129.58 0.0M
2024-10-16 128.30 128.74 128.12 128.44 0.0M
2024-10-15 130.06 130.08 128.68 128.72 0.0M
2024-10-14 129.14 129.70 128.84 129.70 0.0M
2024-10-11 128.08 128.94 127.96 128.94 0.0M
2024-10-10 128.74 128.74 128.00 128.30 0.0M
2024-10-09 127.72 128.48 127.52 128.46 0.0M
2024-10-08 127.04 127.94 127.00 127.60 0.0M
2024-10-07 128.42 128.46 127.62 128.32 0.0M
2024-10-04 127.60 128.30 127.56 128.02 0.0M
2024-10-03 128.32 128.32 127.22 127.50 0.0M
2024-10-02 129.02 129.14 128.12 128.66 0.1M
2024-10-01 129.56 129.74 128.30 128.64 0.0M
2024-09-30 130.08 130.40 129.08 129.16 0.0M
2024-09-27 130.12 130.54 129.96 130.46 0.0M
2024-09-26 129.58 130.00 129.40 129.82 0.0M
2024-09-25 127.78 128.48 127.78 128.24 0.0M
2024-09-24 128.52 128.64 128.00 128.38 0.0M
2024-09-23 127.00 127.60 126.82 127.54 0.0M
2024-09-20 128.56 128.56 126.96 126.96 0.0M
2024-09-19 128.34 128.96 128.06 128.86 0.0M
2024-09-18 127.64 127.64 127.04 127.04 0.0M
2024-09-17 127.86 128.18 127.66 127.68 0.0M
2024-09-16 127.12 127.54 127.00 127.26 0.0M
2024-09-13 126.78 127.64 126.78 127.40 0.0M
2024-09-12 126.90 127.00 125.94 126.46 0.0M
2024-09-11 125.64 126.30 125.00 125.48 0.0M
2024-09-10 125.82 126.44 125.28 125.44 0.0M
2024-09-09 125.78 126.28 125.72 126.22 0.0M
2024-09-06 126.18 126.96 125.00 125.20 0.0M
2024-09-05 126.86 127.20 126.46 126.46 0.0M
2024-09-04 126.92 127.48 126.92 127.16 0.0M
2024-09-03 129.92 129.92 128.42 128.42 0.0M
2024-09-02 129.62 129.74 129.04 129.68 0.0M
2024-08-30 129.66 130.12 129.66 129.72 0.0M
2024-08-29 128.80 129.68 128.80 129.68 0.0M
2024-08-28 128.52 128.90 128.38 128.64 0.0M
2024-08-27 128.16 128.40 127.98 128.16 0.0M
2024-08-26 128.08 128.32 127.94 128.00 0.0M
2024-08-23 127.44 128.08 127.44 127.98 0.0M
2024-08-22 127.10 127.76 127.10 127.36 0.0M
2024-08-21 126.54 127.02 126.54 126.98 0.0M
2024-08-20 127.28 127.38 126.50 126.52 0.0M
2024-08-19 126.34 127.38 126.30 127.38 0.0M
2024-08-16 126.36 126.66 126.00 126.38 0.0M
2024-08-15 124.88 126.24 124.60 126.14 0.1M
2024-08-14 124.46 124.46 123.98 124.42 0.0M
2024-08-13 123.74 123.90 122.80 123.84 0.0M
2024-08-12 123.58 123.74 122.96 123.14 0.0M
2024-08-09 122.78 123.64 122.50 123.18 0.0M
2024-08-08 121.48 122.56 120.94 122.44 0.0M
2024-08-07 120.88 122.62 120.88 122.30 0.0M
2024-08-06 120.94 121.12 119.42 120.40 0.0M
2024-08-05 118.92 120.32 118.40 120.04 0.0M
2024-08-02 124.56 124.60 122.40 122.78 0.0M
2024-08-01 127.56 127.58 125.74 125.74 0.0M
2024-07-31 127.94 128.04 127.32 127.72 0.0M
2024-07-30 126.44 127.06 126.24 126.54 0.0M
2024-07-29 126.96 126.96 126.06 126.08 0.0M
2024-07-26 125.46 126.44 125.42 126.34 0.0M
2024-07-25 125.06 125.42 124.24 125.36 0.0M
2024-07-24 126.10 126.66 125.86 126.22 0.0M
2024-07-23 127.04 127.62 126.58 127.00 0.0M
2024-07-22 126.32 127.26 126.32 126.84 0.0M
2024-07-19 126.14 126.18 125.50 125.66 0.0M
2024-07-18 127.44 127.70 126.60 126.60 0.0M
2024-07-17 127.04 127.26 126.46 126.88 0.0M
2024-07-16 127.14 127.54 127.00 127.40 0.0M
2024-07-15 128.68 129.18 127.80 127.80 0.0M
2024-07-12 128.36 129.28 128.18 129.10 0.0M
2024-07-11 127.70 128.16 126.40 128.00 0.0M
2024-07-10 126.36 127.32 126.18 127.28 0.0M
2024-07-09 126.82 127.24 125.96 126.06 0.0M
2024-07-08 127.20 127.98 127.20 127.24 0.0M
2024-07-05 127.88 128.16 127.14 127.34 0.0M
2024-07-04 127.12 127.74 127.12 127.58 0.0M
2024-07-03 126.32 126.98 126.24 126.74 0.0M
2024-07-02 125.84 125.88 125.22 125.82 0.0M
2024-07-01 127.40 127.44 126.34 126.36 0.0M
2024-06-28 126.76 126.78 125.84 126.02 0.0M
2024-06-27 126.76 126.90 126.30 126.30 0.0M
2024-06-26 128.00 128.08 126.48 126.80 0.1M
2024-06-25 127.52 127.52 127.12 127.42 0.0M
2024-06-24 126.92 127.98 126.74 127.78 0.0M
2024-06-21 127.44 127.64 126.52 126.70 0.0M
2024-06-20 126.82 127.68 126.82 127.68 0.0M
2024-06-19 126.84 126.86 126.50 126.54 0.0M
2024-06-18 126.72 126.80 126.06 126.74 0.0M
2024-06-17 126.12 126.56 125.26 125.82 0.0M
2024-06-14 127.24 127.24 125.44 125.70 0.0M
2024-06-13 128.42 128.42 126.92 126.98 0.0M
2024-06-12 127.70 128.88 127.66 128.56 0.0M
2024-06-11 128.84 128.84 126.90 127.22 0.1M
2024-06-10 128.04 128.50 127.70 128.50 0.0M
2024-06-07 129.34 129.34 128.18 128.92 0.2M
2024-06-06 129.12 129.34 128.82 129.22 0.0M
2024-06-05 128.00 128.68 127.78 128.42 0.0M
2024-06-04 127.68 127.80 126.66 127.18 0.0M
2024-06-03 128.60 129.00 127.70 127.88 0.0M
2024-05-31 127.10 127.58 126.90 127.46 0.0M
2024-05-30 126.02 127.06 126.02 126.94 0.0M
2024-05-29 127.40 127.40 126.18 126.20 0.0M
2024-05-28 128.48 128.56 127.38 127.52 0.0M
2024-05-27 127.78 128.32 127.78 128.32 0.0M
2024-05-24 127.20 127.90 127.04 127.82 0.0M
2024-05-23 128.32 128.60 128.02 128.08 0.0M
2024-05-22 128.00 128.14 127.80 127.94 0.0M
2024-05-21 128.38 128.40 127.86 128.36 0.0M
2024-05-20 128.52 128.76 128.28 128.74 0.0M
2024-05-17 128.28 128.30 127.82 128.22 0.0M
2024-05-16 128.84 128.84 128.24 128.40 0.0M
2024-05-15 128.24 128.52 127.94 128.50 0.0M
2024-05-14 127.62 127.84 127.48 127.72 0.0M
2024-05-13 127.64 127.66 127.30 127.48 0.0M
2024-05-10 127.16 127.62 127.10 127.52 0.1M
2024-05-09 126.20 126.62 125.90 126.54 0.0M
2024-05-08 125.76 126.18 125.70 126.02 0.0M
2024-05-07 124.86 125.62 124.68 125.62 0.0M
2024-05-06 123.72 124.52 123.68 124.28 0.0M
2024-05-03 123.26 124.08 123.08 123.42 0.1M
2024-05-02 123.32 123.32 122.72 122.72 0.0M
2024-04-30 124.30 124.30 123.00 123.26 0.0M
2024-04-29 124.38 124.42 123.88 123.88 0.0M
2024-04-26 123.14 124.00 123.10 123.74 0.0M
2024-04-25 123.06 123.12 121.68 122.28 0.0M
2024-04-24 123.80 123.90 123.00 123.10 0.0M
2024-04-23 123.04 123.66 122.78 123.64 0.0M
2024-04-22 122.14 122.40 121.64 122.18 0.0M
2024-04-19 120.60 121.34 120.40 121.22 0.0M
2024-04-18 121.46 121.56 120.88 121.38 0.0M
2024-04-17 121.24 122.00 120.98 121.04 0.0M
2024-04-16 121.30 121.58 120.68 120.98 0.0M
2024-04-15 123.10 123.82 122.76 122.88 0.0M
2024-04-12 123.72 123.98 122.42 122.70 0.0M
2024-04-11 122.90 123.18 121.94 122.48 0.0M
2024-04-10 123.40 123.64 121.90 122.80 0.0M
2024-04-09 123.22 123.52 122.60 122.72 0.0M
2024-04-08 122.94 123.68 122.78 123.52 0.0M
2024-04-05 122.64 122.90 122.40 122.86 0.0M
2024-04-04 123.90 124.14 123.66 123.98 0.0M
2024-04-03 123.50 123.80 123.18 123.72 0.0M
2024-04-02 125.02 125.02 123.30 123.34 0.0M
2024-03-28 124.66 124.66 124.18 124.42 0.0M
2024-03-27 124.02 124.12 123.80 124.06 0.0M
2024-03-26 123.40 124.00 123.26 123.84 0.0M
2024-03-25 123.40 123.68 123.02 123.54 0.0M
2024-03-22 123.14 123.64 123.14 123.48 0.0M
2024-03-21 123.44 123.52 122.86 123.44 0.0M
2024-03-20 122.10 122.36 121.84 122.24 0.0M
2024-03-19 121.80 122.26 121.70 122.26 0.0M
2024-03-18 122.22 122.26 121.78 121.88 0.0M
2024-03-15 122.66 122.98 122.08 122.08 0.1M
2024-03-14 122.90 123.28 122.38 122.58 0.0M
2024-03-13 122.62 122.96 122.50 122.74 0.0M
2024-03-12 121.94 122.58 121.50 122.52 0.0M
2024-03-11 121.20 121.44 120.96 121.30 0.0M
2024-03-08 121.88 122.06 121.62 121.64 0.0M
2024-03-07 120.38 121.88 120.08 121.84 0.0M
2024-03-06 119.78 120.68 119.78 120.34 0.0M
2024-03-05 120.02 120.12 119.78 119.90 0.0M
2024-03-04 120.42 120.44 119.92 120.20 0.0M
2024-03-01 120.08 120.32 119.66 120.22 0.0M
2024-02-29 119.94 120.06 119.52 119.52 0.0M
2024-02-28 119.88 119.88 119.44 119.52 0.0M
2024-02-27 119.74 120.02 119.50 119.94 0.1M
2024-02-26 119.90 120.02 119.66 119.66 0.0M
2024-02-23 119.82 120.26 119.62 120.10 0.0M
2024-02-22 119.76 119.86 119.18 119.64 0.0M
2024-02-21 118.68 118.70 118.34 118.52 0.0M
2024-02-20 118.80 118.98 118.52 118.68 0.0M
2024-02-19 118.58 118.94 118.44 118.90 0.0M
2024-02-16 118.40 118.80 118.36 118.70 0.0M
2024-02-15 117.80 118.04 117.64 117.94 0.0M
2024-02-14 116.78 117.26 116.64 117.14 0.0M
2024-02-13 117.44 117.52 116.24 116.62 0.0M
2024-02-12 117.40 117.74 117.30 117.74 0.0M
2024-02-09 117.24 117.30 116.78 117.04 0.0M
2024-02-08 117.30 117.58 117.10 117.10 0.0M
2024-02-07 117.68 117.70 117.14 117.16 0.0M
2024-02-06 117.30 117.60 116.74 117.58 0.0M
2024-02-05 116.94 117.20 116.56 116.74 0.0M
2024-02-02 117.50 117.62 116.70 116.84 0.0M
2024-02-01 116.72 117.18 116.50 116.76 0.0M
2024-01-31 117.40 117.58 117.14 117.24 0.0M
2024-01-30 117.22 117.52 117.06 117.22 0.1M
2024-01-29 116.74 116.86 116.56 116.86 0.0M
2024-01-26 115.70 116.82 115.70 116.64 0.0M
2024-01-25 114.76 115.30 114.50 115.28 0.0M
2024-01-24 114.54 115.06 114.42 115.02 0.0M
2024-01-23 114.30 114.30 113.54 113.68 0.0M
2024-01-22 113.84 114.14 113.50 114.00 0.0M
2024-01-19 113.90 113.90 112.86 113.02 0.0M
2024-01-18 112.68 113.40 112.64 113.32 0.0M
2024-01-17 112.64 112.74 111.98 112.68 0.0M
2024-01-16 113.36 113.94 113.28 113.90 0.0M
2024-01-15 114.94 114.98 114.06 114.18 0.0M
2024-01-12 114.54 115.10 114.54 114.78 0.0M
2024-01-11 115.38 115.54 113.78 113.78 0.0M
2024-01-10 114.68 115.08 114.58 114.70 0.0M
2024-01-09 115.26 115.26 114.60 114.94 0.0M
2024-01-08 114.70 115.16 113.96 115.16 0.0M
2024-01-05 114.36 114.92 113.80 114.82 0.0M
2024-01-04 114.70 115.12 114.26 115.12 0.0M
2024-01-03 115.40 115.50 113.96 114.20 0.0M
2024-01-02 116.16 116.32 114.74 115.32 0.0M