Xtrackers MSCI Europe Small Cap UCITS ETF 1C

XXSC
🏛️ germany →
66.64
Last Update: 2025-10-03
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
2022-12-30 48.86 49.32 48.86 49.18 0.0M
2022-12-29 48.78 49.06 48.78 49.06 0.0M
2022-12-28 48.75 49.17 46.95 49.17 0.0M
2022-12-27 48.78 49.39 48.78 49.39 0.0M
2022-12-23 48.57 49.02 48.57 49.00 0.0M
2022-12-22 49.03 49.32 49.03 49.32 0.0M
2022-12-21 48.30 49.31 48.30 49.31 0.0M
2022-12-20 48.01 48.38 48.00 48.38 0.0M
2022-12-19 48.54 48.54 48.54 48.54 0.0M
2022-12-16 49.13 49.13 48.67 48.67 0.0M
2022-12-15 50.00 50.00 49.43 49.43 0.0M
2022-12-14 50.43 50.44 50.32 50.32 0.0M
2022-12-13 49.91 51.35 49.84 50.35 0.0M
2022-12-12 49.67 49.91 49.67 49.87 0.0M
2022-12-09 49.56 50.12 49.56 50.02 0.0M
2022-12-08 49.50 49.60 49.50 49.60 0.0M
2022-12-07 49.99 49.99 49.73 49.86 0.0M
2022-12-06 50.46 50.68 50.43 50.43 0.0M
2022-12-05 50.83 51.21 50.83 50.91 0.0M
2022-12-02 50.60 50.60 50.60 50.60 0.0M
2022-12-01 50.14 51.36 50.14 51.36 0.0M
2022-11-30 49.99 49.99 49.99 49.99 0.0M
2022-11-29 50.16 50.28 49.92 49.92 0.0M
2022-11-28 50.44 50.44 49.86 49.86 0.0M
2022-11-25 50.68 50.89 50.68 50.89 0.0M
2022-11-24 50.30 51.02 50.30 51.02 0.0M
2022-11-23 49.90 50.42 49.90 50.42 0.0M
2022-11-22 49.63 49.93 49.63 49.93 0.0M
2022-11-21 49.42 49.90 49.42 49.67 0.0M
2022-11-18 49.83 49.83 49.34 49.62 0.0M
2022-11-17 49.36 49.84 49.15 49.81 0.0M
2022-11-16 50.08 50.08 49.22 49.22 0.0M
2022-11-15 50.31 50.67 50.24 50.46 0.0M
2022-11-14 51.23 51.23 50.41 50.41 0.0M
2022-11-11 50.37 50.84 50.37 50.58 0.0M
2022-11-10 48.02 49.48 48.02 49.48 0.0M
2022-11-09 48.89 48.89 48.13 48.13 0.0M
2022-11-08 47.81 48.75 47.81 48.27 0.0M
2022-11-07 47.17 48.35 47.17 48.35 0.0M
2022-11-04 46.84 47.81 46.84 47.43 0.0M
2022-11-03 46.84 46.84 46.45 46.60 0.0M
2022-11-02 47.54 47.67 47.50 47.50 0.0M
2022-11-01 47.27 48.08 47.27 48.08 0.0M
2022-10-31 46.89 47.22 46.89 47.17 0.0M
2022-10-28 46.57 46.57 46.57 46.57 0.0M
2022-10-27 46.83 46.83 46.83 46.83 0.0M
2022-10-26 46.20 46.20 46.20 46.20 0.0M
2022-10-25 45.43 45.70 45.43 45.64 0.0M
2022-10-24 44.92 44.92 44.92 44.92 0.0M
2022-10-21 44.66 44.66 44.66 44.66 0.0M
2022-10-20 44.70 44.70 44.70 44.70 0.0M
2022-10-19 45.56 45.56 45.12 45.12 0.0M
2022-10-18 45.56 46.03 45.34 45.34 0.0M
2022-10-17 44.12 45.53 44.12 45.53 0.0M
2022-10-14 44.44 44.88 44.41 44.56 0.0M
2022-10-13 42.82 44.14 42.82 44.00 0.0M
2022-10-12 43.46 43.48 43.31 43.31 0.0M
2022-10-11 43.62 43.70 43.28 43.28 0.0M
2022-10-10 43.64 44.09 43.64 43.65 0.0M
2022-10-07 44.67 44.94 44.67 44.94 0.0M
2022-10-06 45.16 45.16 45.16 45.16 0.0M
2022-10-05 45.44 45.62 44.76 44.76 0.0M
2022-10-04 45.41 45.41 45.41 45.41 0.0M
2022-10-03 43.48 43.81 43.48 43.81 0.0M
2022-09-30 43.36 43.36 43.36 43.36 0.0M
2022-09-29 43.33 43.33 43.33 43.33 0.0M
2022-09-28 43.43 43.76 42.58 43.76 0.0M
2022-09-27 44.60 44.87 43.35 43.35 0.0M
2022-09-26 44.23 44.78 44.14 44.78 0.0M
2022-09-23 46.07 46.07 44.75 44.87 0.0M
2022-09-22 47.09 47.09 45.91 45.91 0.0M
2022-09-21 46.41 47.17 46.41 47.17 0.0M
2022-09-20 47.65 47.65 47.01 47.01 0.0M
2022-09-19 48.03 48.03 47.12 47.77 0.0M
2022-09-16 47.91 47.97 47.68 47.68 0.0M
2022-09-15 48.67 48.93 48.29 48.29 0.0M
2022-09-14 48.83 49.41 48.59 48.59 0.0M
2022-09-13 50.33 50.68 49.80 49.80 0.0M
2022-09-12 49.62 50.53 49.62 50.53 0.0M
2022-09-09 48.50 49.62 48.50 49.62 0.0M
2022-09-08 48.41 48.62 48.41 48.55 0.0M
2022-09-07 47.92 47.92 47.92 47.92 0.0M
2022-09-06 48.11 48.11 48.11 48.11 0.0M
2022-09-05 48.44 48.44 47.98 48.39 0.0M
2022-09-02 48.06 48.39 48.06 48.39 0.0M
2022-09-01 48.88 48.88 48.88 48.88 0.0M
2022-08-31 49.64 49.64 49.64 49.64 0.0M
2022-08-30 49.62 50.50 49.62 50.36 0.0M
2022-08-29 49.36 49.36 49.36 49.36 0.0M
2022-08-26 51.04 51.04 51.04 51.04 0.0M
2022-08-25 51.49 51.49 51.49 51.49 0.0M
2022-08-24 50.62 50.62 50.62 50.62 0.0M
2022-08-23 50.69 50.69 50.69 50.69 0.0M
2022-08-22 52.02 52.02 52.01 52.01 0.0M
2022-08-19 52.74 52.74 51.88 51.88 0.0M
2022-08-18 52.51 53.08 52.51 52.84 0.0M
2022-08-17 53.54 53.81 52.95 52.95 0.0M
2022-08-16 53.61 53.71 53.61 53.71 0.0M
2022-08-15 53.73 53.73 53.67 53.69 0.0M
2022-08-12 53.27 53.74 53.27 53.53 0.0M
2022-08-11 53.38 53.69 53.29 53.29 0.0M
2022-08-10 51.85 53.18 51.85 53.18 0.0M
2022-08-09 52.58 52.82 52.58 52.82 0.0M
2022-08-08 52.60 53.25 52.60 53.10 0.0M
2022-08-05 52.99 52.99 52.99 52.99 0.0M
2022-08-04 52.84 53.61 52.84 53.50 0.0M
2022-08-03 52.08 52.74 52.08 52.74 0.0M
2022-08-02 52.34 52.60 52.13 52.19 0.0M
2022-08-01 52.62 53.01 52.43 52.43 0.0M
2022-07-29 52.11 52.95 52.11 52.75 0.0M
2022-07-28 51.41 52.07 51.41 52.07 0.0M
2022-07-27 50.93 51.42 50.93 51.42 0.0M
2022-07-26 51.18 51.39 51.14 51.14 0.0M
2022-07-25 51.09 51.68 51.09 51.51 0.0M
2022-07-22 50.87 50.87 50.87 50.87 0.0M
2022-07-21 50.65 51.11 50.65 51.11 0.0M
2022-07-20 50.46 50.56 50.46 50.56 0.0M
2022-07-19 49.44 51.01 49.44 51.01 0.0M
2022-07-18 49.27 49.97 49.27 49.94 0.0M
2022-07-15 48.48 48.74 48.48 48.74 0.0M
2022-07-14 49.40 49.40 48.32 48.32 0.0M
2022-07-13 49.45 49.65 49.01 49.52 0.0M
2022-07-12 49.19 49.31 49.19 49.31 0.0M
2022-07-11 49.29 49.88 49.29 49.60 0.0M
2022-07-08 49.43 49.43 49.43 49.43 0.0M
2022-07-07 48.70 48.70 48.70 48.70 0.0M
2022-07-06 47.87 48.50 47.87 48.50 0.0M
2022-07-05 48.44 48.44 47.50 47.96 0.0M
2022-07-04 48.76 48.76 48.24 48.24 0.0M
2022-07-01 47.98 47.98 47.98 47.98 0.0M
2022-06-30 48.65 48.65 48.03 48.10 0.0M
2022-06-29 49.83 49.83 49.18 49.18 0.0M
2022-06-28 50.17 50.40 50.03 50.27 0.0M
2022-06-27 49.94 49.98 49.94 49.98 0.0M
2022-06-24 48.95 49.84 48.95 49.84 0.0M
2022-06-23 48.71 48.72 48.71 48.72 0.0M
2022-06-22 48.68 48.68 48.61 48.61 0.0M
2022-06-21 49.78 50.21 49.78 50.20 0.0M
2022-06-20 48.97 49.62 48.97 49.52 0.0M
2022-06-17 49.20 49.65 48.97 49.53 0.0M
2022-06-16 50.12 50.12 49.00 49.00 0.0M
2022-06-15 49.32 50.48 49.32 49.71 0.0M
2022-06-14 50.38 50.38 48.85 48.85 0.0M
2022-06-13 51.10 51.10 50.56 50.56 0.0M
2022-06-10 53.01 53.01 52.11 52.11 0.0M
2022-06-09 53.69 53.87 53.69 53.87 0.0M
2022-06-08 54.58 54.58 54.31 54.31 0.0M
2022-06-07 54.43 54.54 54.43 54.54 0.0M
2022-06-06 54.93 54.93 54.38 54.92 0.0M
2022-06-03 54.76 54.92 54.76 54.92 0.0M
2022-06-02 54.12 54.69 54.12 54.69 0.0M
2022-06-01 54.69 54.94 54.63 54.94 0.0M
2022-05-31 54.73 55.06 54.73 54.96 0.0M
2022-05-30 54.78 55.31 54.78 55.15 0.0M
2022-05-27 53.84 54.59 53.84 54.59 0.0M
2022-05-26 53.02 53.70 53.02 53.70 0.0M
2022-05-25 53.16 53.44 53.16 53.44 0.0M
2022-05-24 53.25 53.54 53.25 53.54 0.0M
2022-05-23 53.64 54.04 53.64 53.76 0.0M
2022-05-20 53.07 53.70 53.07 53.41 0.0M
2022-05-19 52.43 52.81 52.35 52.58 0.0M
2022-05-18 53.57 53.85 52.45 52.45 0.0M
2022-05-17 53.10 53.87 53.10 53.52 0.0M
2022-05-16 52.41 52.88 52.41 52.88 0.0M
2022-05-13 51.85 52.73 51.85 52.73 0.0M
2022-05-12 50.80 51.63 50.80 50.99 0.0M
2022-05-11 51.01 51.89 51.01 51.89 0.0M
2022-05-10 50.96 51.29 50.96 51.28 0.0M
2022-05-09 51.97 51.97 51.01 51.01 0.0M
2022-05-06 53.34 53.34 53.34 53.34 0.0M
2022-05-05 55.01 55.14 54.87 54.94 0.0M
2022-05-04 54.73 54.73 54.25 54.25 0.0M
2022-05-03 54.94 55.21 54.89 54.89 0.0M
2022-05-02 54.83 55.00 54.68 54.68 0.0M
2022-04-29 55.69 55.69 55.36 55.36 0.0M
2022-04-28 55.10 55.69 55.10 55.64 0.0M
2022-04-27 54.64 54.64 54.62 54.62 0.0M
2022-04-26 55.87 56.00 54.66 54.66 0.0M
2022-04-25 55.66 55.80 55.51 55.63 0.0M
2022-04-22 56.68 57.07 56.35 56.35 0.0M
2022-04-21 57.25 58.00 57.25 57.84 0.0M
2022-04-20 56.91 57.32 56.90 56.98 0.0M
2022-04-19 56.57 57.12 56.57 56.65 0.0M
2022-04-14 56.61 56.61 56.61 56.61 0.0M
2022-04-13 56.39 56.51 56.34 56.37 0.0M
2022-04-12 55.90 56.64 55.90 56.61 0.0M
2022-04-11 56.37 56.91 56.37 56.72 0.0M
2022-04-08 56.63 57.06 56.63 57.03 0.0M
2022-04-07 56.13 56.81 56.13 56.81 0.0M
2022-04-06 57.41 57.41 56.43 56.43 0.0M
2022-04-05 57.45 57.68 57.38 57.53 0.0M
2022-04-04 57.12 57.45 57.12 57.45 0.0M
2022-04-01 56.52 57.17 56.52 57.17 0.0M
2022-03-31 56.95 56.95 56.49 56.49 0.0M
2022-03-30 57.43 57.43 56.98 56.99 0.0M
2022-03-29 56.69 57.66 56.69 57.38 0.0M
2022-03-28 56.35 57.06 56.35 56.61 0.0M
2022-03-25 56.18 56.18 56.18 56.18 0.0M
2022-03-24 56.72 56.72 56.44 56.54 0.0M
2022-03-23 57.43 57.49 57.43 57.49 0.0M
2022-03-22 56.82 57.46 56.82 57.46 0.0M
2022-03-21 56.57 56.92 56.57 56.68 0.0M
2022-03-18 56.11 56.38 56.04 56.04 0.0M
2022-03-17 56.30 56.31 55.88 56.06 0.0M
2022-03-16 54.83 56.21 54.83 56.21 0.0M
2022-03-15 53.83 54.27 53.83 54.21 0.0M
2022-03-14 54.23 55.00 54.23 55.00 0.0M
2022-03-11 53.77 54.49 53.50 53.50 0.0M
2022-03-10 53.19 53.58 53.03 53.58 0.0M
2022-03-09 51.97 53.12 51.97 53.12 0.0M
2022-03-08 49.82 52.03 49.82 52.03 0.0M
2022-03-07 50.28 51.41 49.43 50.51 0.0M
2022-03-04 52.57 52.57 52.21 52.21 0.0M
2022-03-03 55.22 55.69 53.81 53.81 0.0M
2022-03-02 54.15 55.27 54.15 55.27 0.0M
2022-03-01 56.37 56.37 54.97 54.97 0.0M
2022-02-28 54.47 55.67 54.47 55.52 0.0M
2022-02-25 54.72 55.83 54.50 55.83 0.0M
2022-02-24 53.67 54.22 53.25 54.12 0.0M
2022-02-23 55.94 56.67 55.46 55.46 0.0M
2022-02-22 54.65 56.21 54.65 56.03 0.0M
2022-02-21 57.21 57.21 55.45 55.45 0.0M
2022-02-18 57.36 57.36 56.88 56.88 0.0M
2022-02-17 58.12 58.12 57.55 57.55 0.0M
2022-02-16 58.31 58.65 58.18 58.35 0.0M
2022-02-15 57.16 58.24 57.16 58.24 0.0M
2022-02-14 57.47 57.47 56.61 57.12 0.0M
2022-02-11 58.28 58.48 58.28 58.48 0.0M
2022-02-10 59.03 59.03 58.79 58.80 0.0M
2022-02-09 58.32 59.08 58.32 59.08 0.0M
2022-02-08 58.07 58.07 57.82 57.98 0.0M
2022-02-07 57.99 58.16 57.65 57.92 0.0M
2022-02-04 58.89 58.89 57.86 57.89 0.0M
2022-02-03 59.54 59.54 58.65 58.65 0.0M
2022-02-02 59.52 60.20 59.52 60.09 0.0M
2022-02-01 59.39 59.60 59.39 59.43 0.0M
2022-01-31 58.90 58.90 58.44 58.50 0.0M
2022-01-28 58.09 58.44 57.76 58.44 0.0M
2022-01-27 57.07 58.38 57.07 58.38 0.0M
2022-01-26 57.43 58.67 57.43 57.68 0.0M
2022-01-25 57.14 57.56 57.14 57.56 0.0M
2022-01-24 59.56 59.56 56.10 57.61 0.0M
2022-01-21 60.13 60.13 58.98 58.98 0.0M
2022-01-20 60.74 61.06 60.42 60.42 0.0M
2022-01-19 60.12 60.94 60.12 60.74 0.0M
2022-01-18 61.03 61.05 60.47 60.61 0.0M
2022-01-17 61.43 61.47 61.08 61.47 0.0M
2022-01-14 61.51 61.62 61.07 61.11 0.0M
2022-01-13 61.67 62.22 61.67 62.03 0.0M
2022-01-12 61.71 62.07 61.71 62.07 0.0M
2022-01-11 61.08 61.73 61.08 61.73 0.0M
2022-01-10 62.46 62.46 60.98 61.10 0.0M
2022-01-07 62.52 62.52 62.27 62.27 0.0M
2022-01-06 62.55 63.03 62.55 62.75 0.0M
2022-01-05 63.39 63.76 63.05 63.05 0.0M
2022-01-04 63.46 63.54 63.46 63.54 0.0M
2022-01-03 62.76 63.55 62.76 63.55 0.0M