Xtrackers MSCI Europe Small Cap UCITS ETF 1C

XXSC
🏛️ germany →
65.07
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
2025-09-26 64.79 65.11 64.61 65.07 0.0M
2025-09-25 65.39 65.39 64.65 64.86 0.0M
2025-09-24 65.60 65.70 65.31 65.37 0.0M
2025-09-23 65.55 65.98 65.48 65.63 0.0M
2025-09-22 65.56 65.56 65.13 65.52 0.0M
2025-09-19 65.71 65.80 65.48 65.52 0.0M
2025-09-18 65.54 65.95 65.47 65.73 0.0M
2025-09-17 65.30 65.60 65.30 65.36 0.0M
2025-09-16 65.94 66.00 65.26 65.41 0.0M
2025-09-15 65.64 66.28 65.58 65.88 0.0M
2025-09-12 65.63 65.86 65.35 65.60 0.0M
2025-09-11 65.16 65.69 65.16 65.68 0.0M
2025-09-10 65.54 65.64 65.13 65.19 0.0M
2025-09-09 65.22 65.62 65.22 65.39 0.0M
2025-09-08 64.93 65.41 64.93 65.36 0.0M
2025-09-05 64.96 65.23 64.73 64.94 0.0M
2025-09-04 64.35 64.94 64.35 64.82 0.0M
2025-09-03 64.34 64.55 64.13 64.31 0.0M
2025-09-02 65.60 65.72 64.06 64.36 0.0M
2025-09-01 65.58 65.79 65.47 65.77 0.0M
2025-08-29 65.81 66.04 65.50 65.58 0.0M
2025-08-28 66.07 66.34 65.87 65.99 0.0M
2025-08-27 66.38 66.38 65.95 66.03 0.0M
2025-08-26 66.68 66.68 65.99 66.27 0.0M
2025-08-25 66.83 66.93 66.67 66.77 0.0M
2025-08-22 66.08 66.95 66.04 66.95 0.0M
2025-08-21 66.21 66.22 65.94 66.14 0.0M
2025-08-20 66.06 66.15 65.87 66.13 0.0M
2025-08-19 65.84 66.27 65.79 66.17 0.0M
2025-08-18 65.86 65.98 65.67 65.81 0.0M
2025-08-15 66.10 66.21 65.70 65.79 0.0M
2025-08-14 65.73 66.04 65.73 66.04 0.0M
2025-08-13 66.07 66.12 65.70 65.87 0.0M
2025-08-12 65.88 65.99 65.45 65.97 0.0M
2025-08-11 66.09 66.14 65.65 65.75 0.0M
2025-08-08 65.99 66.08 65.80 65.98 0.0M
2025-08-07 65.52 65.99 65.45 65.84 0.0M
2025-08-06 65.63 65.77 65.25 65.25 0.0M
2025-08-05 65.38 65.68 65.34 65.45 0.0M
2025-08-04 64.99 65.22 64.78 65.19 0.0M
2025-08-01 65.63 65.63 64.51 64.55 0.0M
2025-07-31 66.27 66.27 65.79 65.88 0.0M
2025-07-30 66.15 66.19 65.80 65.80 0.0M
2025-07-29 66.34 66.44 66.11 66.19 0.0M
2025-07-28 66.88 66.98 66.21 66.21 0.0M
2025-07-25 66.41 66.46 66.03 66.46 0.0M
2025-07-24 66.88 66.95 66.43 66.82 0.0M
2025-07-23 66.35 66.90 66.31 66.90 0.0M
2025-07-22 65.90 66.04 65.63 65.86 0.0M
2025-07-21 65.96 66.51 65.94 66.08 0.0M
2025-07-18 66.24 66.34 66.00 66.04 0.0M
2025-07-17 65.88 66.05 65.69 66.02 0.0M
2025-07-16 65.56 65.78 65.30 65.64 0.0M
2025-07-15 65.98 66.19 65.75 65.76 0.0M
2025-07-14 65.59 65.93 65.40 65.88 0.0M
2025-07-11 66.20 66.20 65.73 65.84 0.0M
2025-07-10 65.92 66.31 65.92 66.29 0.0M
2025-07-09 65.51 66.12 65.46 66.12 0.0M
2025-07-08 65.15 65.61 65.15 65.61 0.0M
2025-07-07 65.01 65.30 64.96 65.11 0.0M
2025-07-04 65.09 65.14 64.69 64.69 0.0M
2025-07-03 64.87 65.45 64.87 65.37 0.0M
2025-07-02 65.25 65.31 64.50 64.85 0.0M
2025-07-01 65.31 65.31 64.76 65.10 0.0M
2025-06-30 65.54 65.60 65.17 65.18 0.0M
2025-06-27 64.92 65.50 64.92 65.29 0.0M
2025-06-26 64.17 64.68 64.17 64.61 0.0M
2025-06-25 64.59 64.73 64.06 64.12 0.0M
2025-06-24 64.61 64.63 64.32 64.63 0.0M
2025-06-23 63.52 63.82 63.22 63.77 0.0M
2025-06-20 64.00 64.29 63.73 63.77 0.0M
2025-06-19 63.88 63.96 63.43 63.43 0.0M
2025-06-18 64.40 64.40 63.94 64.26 0.0M
2025-06-17 64.24 64.50 64.14 64.18 0.0M
2025-06-16 64.35 64.84 64.32 64.50 0.0M
2025-06-13 63.97 64.57 63.97 64.19 0.0M
2025-06-12 65.18 65.23 64.80 65.12 0.0M
2025-06-11 65.34 65.66 65.25 65.26 0.0M
2025-06-10 65.19 65.58 65.19 65.35 0.0M
2025-06-09 65.08 65.41 65.08 65.41 0.0M
2025-06-06 64.99 65.20 64.95 65.14 0.0M
2025-06-05 64.80 65.44 64.77 64.94 0.0M
2025-06-04 64.77 65.06 64.77 64.86 0.0M
2025-06-03 64.66 64.80 64.23 64.57 0.0M
2025-06-02 64.41 64.86 64.21 64.86 0.0M
2025-05-30 64.71 65.04 64.43 64.43 0.0M
2025-05-29 65.22 65.22 64.37 64.37 0.0M
2025-05-28 64.59 64.89 64.59 64.62 0.0M
2025-05-27 64.55 64.81 64.40 64.80 0.0M
2025-05-26 64.68 64.68 63.97 64.63 0.0M
2025-05-23 63.93 64.29 62.73 63.74 0.0M
2025-05-22 64.05 64.19 63.58 64.05 0.0M
2025-05-21 64.38 64.45 63.95 63.95 0.0M
2025-05-20 64.24 64.65 64.00 64.60 0.0M
2025-05-19 63.85 64.15 63.35 64.15 0.0M
2025-05-16 63.72 64.11 63.62 64.00 0.0M
2025-05-15 63.32 63.73 63.17 63.61 0.0M
2025-05-14 63.15 63.64 63.15 63.52 0.0M
2025-05-13 62.85 63.43 62.85 63.40 0.0M
2025-05-12 62.74 63.20 62.65 63.11 0.0M
2025-05-09 62.22 62.35 62.06 62.30 0.0M
2025-05-08 61.77 62.10 61.52 61.94 0.0M
2025-05-07 61.20 61.50 61.20 61.24 0.0M
2025-05-06 61.49 61.60 60.98 61.50 0.0M
2025-05-05 61.29 61.71 61.11 61.65 0.0M
2025-05-02 60.88 61.56 60.68 61.55 0.0M
2025-04-30 59.64 60.35 59.39 60.10 0.0M
2025-04-29 59.17 59.80 59.17 59.77 0.0M
2025-04-28 58.60 59.50 58.60 59.45 0.0M
2025-04-25 58.75 59.04 58.64 58.86 0.0M
2025-04-24 57.90 58.81 57.88 58.81 0.0M
2025-04-23 58.58 58.88 58.07 58.31 0.0M
2025-04-22 57.31 57.93 56.98 57.93 0.0M
2025-04-17 56.57 57.91 56.57 57.17 0.0M
2025-04-16 57.27 57.35 55.97 55.97 0.0M
2025-04-15 56.77 57.85 56.75 57.41 0.0M
2025-04-14 56.34 56.73 55.55 56.67 0.0M
2025-04-11 55.85 56.05 53.83 56.05 0.0M
2025-04-10 57.73 57.79 52.97 55.19 0.0M
2025-04-09 52.51 58.59 52.14 58.59 0.0M
2025-04-08 53.85 55.07 53.00 53.00 0.0M
2025-04-07 53.12 55.16 51.03 53.47 0.0M
2025-04-04 57.96 58.15 54.15 54.69 0.0M
2025-04-03 58.16 59.35 57.97 58.10 0.0M
2025-04-02 59.72 59.72 59.00 59.61 0.0M
2025-04-01 59.32 59.95 59.32 59.49 0.0M
2025-03-31 59.70 60.03 59.08 59.42 0.0M
2025-03-28 60.73 61.11 60.25 60.39 0.0M
2025-03-27 61.14 61.14 60.54 60.88 0.0M
2025-03-26 61.33 61.64 61.08 61.08 0.0M
2025-03-25 61.15 61.73 61.06 61.44 0.0M
2025-03-24 61.38 61.64 60.96 61.27 0.0M
2025-03-21 61.51 61.51 60.81 60.99 0.0M
2025-03-20 61.80 61.97 61.09 61.39 0.0M
2025-03-19 61.58 62.01 61.50 61.79 0.0M
2025-03-18 61.49 61.86 61.25 61.72 0.0M
2025-03-17 60.49 61.59 60.49 61.35 0.0M
2025-03-14 59.92 60.94 59.92 60.73 0.0M
2025-03-13 59.72 60.10 59.38 59.38 0.0M
2025-03-12 59.72 60.22 59.64 59.89 0.0M
2025-03-11 60.53 60.53 59.38 59.55 0.0M
2025-03-10 61.43 61.53 59.51 59.96 0.0M
2025-03-07 60.43 61.75 60.43 61.72 0.0M
2025-03-06 61.39 61.76 60.60 61.00 0.0M
2025-03-05 60.59 61.52 60.41 61.52 0.0M
2025-03-04 61.16 61.16 59.71 60.89 0.0M
2025-03-03 61.14 61.84 61.10 61.20 0.0M
2025-02-28 60.87 61.06 60.61 61.05 0.0M
2025-02-27 61.48 61.67 61.29 61.32 0.0M
2025-02-26 61.59 62.01 61.17 61.17 0.0M
2025-02-25 61.30 61.75 61.08 61.51 0.0M
2025-02-24 61.64 61.96 61.22 61.27 0.0M
2025-02-21 61.23 61.93 61.19 61.19 0.0M
2025-02-20 61.76 61.80 61.14 61.14 0.0M
2025-02-19 62.18 62.25 61.33 61.58 0.0M
2025-02-18 62.04 62.27 61.85 62.19 0.0M
2025-02-17 61.95 62.32 61.74 62.03 0.0M
2025-02-14 61.75 62.02 61.71 61.89 0.0M
2025-02-13 61.70 61.85 61.23 61.77 0.0M
2025-02-12 61.57 61.69 61.00 61.69 0.0M
2025-02-11 61.18 61.61 61.15 61.61 0.0M
2025-02-10 60.85 61.53 60.85 61.38 0.0M
2025-02-07 61.20 61.30 60.74 60.89 0.0M
2025-02-06 60.66 61.09 60.65 60.80 0.0M
2025-02-05 60.17 60.80 60.13 60.65 0.0M
2025-02-04 60.00 60.31 59.82 60.08 0.0M
2025-02-03 59.77 60.28 59.58 59.99 0.0M
2025-01-31 60.55 60.78 60.54 60.63 0.0M
2025-01-30 59.98 60.90 59.95 60.90 0.0M
2025-01-29 60.17 60.27 59.85 59.87 0.0M
2025-01-28 59.48 59.91 59.48 59.89 0.0M
2025-01-27 58.80 59.49 58.55 59.49 0.0M
2025-01-24 59.52 59.76 59.22 59.22 0.0M
2025-01-23 59.36 59.39 59.16 59.35 0.0M
2025-01-22 59.25 59.64 59.09 59.34 0.0M
2025-01-21 58.58 59.37 58.58 59.11 0.0M
2025-01-20 58.99 59.05 58.44 59.05 0.0M
2025-01-17 58.37 58.95 58.37 58.69 0.0M
2025-01-16 58.20 58.35 58.18 58.27 0.0M
2025-01-15 56.85 58.20 56.85 58.20 0.0M
2025-01-14 57.01 57.32 56.72 56.89 0.0M
2025-01-13 57.10 57.31 56.85 57.28 0.0M
2025-01-10 57.77 57.94 57.43 57.61 0.0M
2025-01-09 57.68 57.93 57.50 57.92 0.0M
2025-01-08 58.29 58.61 57.53 57.93 0.0M
2025-01-07 58.52 58.99 58.41 58.56 0.0M
2025-01-06 58.78 59.22 58.54 58.54 0.0M
2025-01-03 58.45 58.74 58.45 58.54 0.0M
2025-01-02 57.96 58.94 57.96 58.77 0.0M