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
2023-12-29 55.01 55.34 55.01 55.34 0.0M
2023-12-28 55.23 55.71 55.00 55.00 0.0M
2023-12-27 55.00 55.40 55.00 55.40 0.0M
2023-12-22 54.46 55.22 54.46 54.91 0.0M
2023-12-21 54.43 54.92 54.43 54.52 0.0M
2023-12-20 54.38 54.95 54.38 54.76 0.0M
2023-12-19 53.89 54.65 53.89 54.55 0.0M
2023-12-18 53.93 54.23 53.93 54.14 0.0M
2023-12-15 54.04 54.64 53.93 53.93 0.0M
2023-12-14 52.90 54.19 52.90 54.19 0.0M
2023-12-13 52.34 52.74 52.34 52.34 0.0M
2023-12-12 53.11 53.11 52.74 52.74 0.0M
2023-12-11 52.64 53.00 52.64 53.00 0.0M
2023-12-08 52.44 52.44 52.44 52.44 0.0M
2023-12-07 52.32 52.32 52.32 52.32 0.0M
2023-12-06 52.18 52.18 52.18 52.18 0.0M
2023-12-05 51.52 52.21 51.52 52.03 0.0M
2023-12-04 52.43 52.43 51.92 51.92 0.0M
2023-12-01 51.76 51.95 51.76 51.95 0.0M
2023-11-30 51.59 51.78 51.39 51.39 0.0M
2023-11-29 51.57 51.84 51.54 51.84 0.0M
2023-11-28 50.90 51.23 50.90 51.08 0.0M
2023-11-27 51.16 51.57 51.16 51.51 0.0M
2023-11-24 51.37 51.37 51.37 51.37 0.0M
2023-11-23 50.92 50.96 50.92 50.96 0.0M
2023-11-22 50.72 51.23 50.72 50.91 0.0M
2023-11-21 51.55 51.55 51.01 51.01 0.0M
2023-11-20 50.95 51.37 50.95 51.18 0.0M
2023-11-17 50.45 51.39 50.45 51.24 0.0M
2023-11-16 51.03 51.31 50.67 50.67 0.0M
2023-11-15 51.00 51.73 51.00 51.03 0.0M
2023-11-14 49.59 51.23 49.59 51.23 0.0M
2023-11-13 49.16 49.54 49.16 49.40 0.0M
2023-11-10 49.26 49.26 49.23 49.23 0.0M
2023-11-09 48.92 49.84 48.92 49.84 0.0M
2023-11-08 48.89 48.97 48.88 48.88 0.0M
2023-11-07 48.63 49.07 48.60 48.60 0.0M
2023-11-06 49.86 49.86 49.37 49.37 0.0M
2023-11-03 49.03 49.60 49.03 49.60 0.0M
2023-11-02 48.29 48.92 48.29 48.87 0.0M
2023-11-01 47.32 47.32 47.32 47.32 0.0M
2023-10-31 46.60 47.21 46.60 47.17 0.0M
2023-10-30 46.25 46.98 46.25 46.98 0.0M
2023-10-27 46.30 46.70 45.90 45.90 0.0M
2023-10-26 45.83 46.31 45.83 46.31 0.0M
2023-10-25 46.69 46.69 46.15 46.15 0.0M
2023-10-24 47.14 47.14 47.13 47.13 0.0M
2023-10-23 46.80 46.80 46.43 46.53 0.0M
2023-10-20 47.06 47.10 47.00 47.00 0.0M
2023-10-19 47.58 48.04 47.58 47.71 0.0M
2023-10-18 48.71 48.71 48.26 48.26 0.0M
2023-10-17 48.64 48.91 48.64 48.91 0.0M
2023-10-16 48.52 48.86 48.52 48.86 0.0M
2023-10-13 49.12 49.45 48.98 48.98 0.0M
2023-10-12 49.60 50.16 49.60 49.67 0.0M
2023-10-11 49.29 49.84 49.29 49.76 0.0M
2023-10-10 48.87 49.73 48.87 49.32 0.0M
2023-10-09 48.91 49.12 48.91 49.12 0.0M
2023-10-06 48.53 49.07 48.53 49.03 0.0M
2023-10-05 48.36 48.86 48.36 48.86 0.0M
2023-10-04 48.39 48.79 48.39 48.79 0.0M
2023-10-03 49.16 49.39 48.51 48.51 0.0M
2023-10-02 50.03 50.03 50.03 50.03 0.0M
2023-09-29 49.56 50.02 49.56 49.93 0.0M
2023-09-28 49.41 49.56 49.41 49.45 0.0M
2023-09-27 49.42 49.77 49.42 49.77 0.0M
2023-09-26 49.72 49.85 49.25 49.25 0.0M
2023-09-25 50.21 50.56 49.93 49.93 0.0M
2023-09-22 50.30 50.63 50.08 50.08 0.0M
2023-09-21 50.62 50.98 50.62 50.88 0.0M
2023-09-20 50.58 51.29 50.58 50.83 0.0M
2023-09-19 50.32 50.92 50.32 50.92 0.0M
2023-09-18 51.08 51.08 50.87 50.89 0.0M
2023-09-15 51.59 51.82 51.59 51.82 0.0M
2023-09-14 50.68 50.90 50.68 50.90 0.0M
2023-09-13 50.84 50.86 50.70 50.86 0.0M
2023-09-12 51.06 51.25 51.06 51.18 0.0M
2023-09-11 51.53 51.53 50.97 50.97 0.0M
2023-09-08 50.89 50.99 50.89 50.99 0.0M
2023-09-07 51.17 51.17 51.14 51.14 0.0M
2023-09-06 51.26 51.48 51.26 51.48 0.0M
2023-09-05 51.48 51.92 51.48 51.79 0.0M
2023-09-04 51.75 52.04 51.75 52.04 0.0M
2023-09-01 51.64 52.09 51.64 52.09 0.0M
2023-08-31 51.55 52.03 51.55 52.03 0.0M
2023-08-30 51.53 51.97 51.53 51.97 0.0M
2023-08-29 51.13 51.70 51.13 51.70 0.0M
2023-08-28 51.43 51.43 51.43 51.43 0.0M
2023-08-25 50.36 50.62 50.36 50.62 0.0M
2023-08-24 51.53 51.53 50.32 50.32 0.0M
2023-08-23 50.68 50.68 50.68 50.68 0.0M
2023-08-22 50.50 50.93 50.50 50.93 0.0M
2023-08-21 50.45 50.45 50.45 50.45 0.0M
2023-08-18 50.81 50.81 50.49 50.49 0.0M
2023-08-17 51.26 51.26 51.26 51.26 0.0M
2023-08-16 51.45 51.55 51.45 51.55 0.0M
2023-08-15 52.11 52.11 51.61 51.61 0.0M
2023-08-14 51.83 52.32 51.83 52.23 0.0M
2023-08-11 52.29 52.29 52.29 52.29 0.0M
2023-08-10 52.37 52.37 52.37 52.37 0.0M
2023-08-09 52.23 52.61 52.23 52.54 0.0M
2023-08-08 52.12 52.27 52.12 52.21 0.0M
2023-08-07 52.25 52.59 52.25 52.59 0.0M
2023-08-04 52.32 52.32 52.32 52.32 0.0M
2023-08-03 52.07 52.36 52.07 52.31 0.0M
2023-08-02 52.44 52.73 52.32 52.73 0.0M
2023-08-01 53.19 53.21 53.19 53.21 0.0M
2023-07-31 53.01 53.57 53.01 53.57 0.0M
2023-07-28 53.23 53.36 53.09 53.09 0.0M
2023-07-27 53.11 53.90 53.11 53.90 0.0M
2023-07-26 52.97 53.28 52.97 53.28 0.0M
2023-07-25 52.59 53.20 52.59 53.20 0.0M
2023-07-24 52.89 53.09 52.89 53.02 0.0M
2023-07-21 52.85 52.85 52.82 52.82 0.0M
2023-07-20 52.72 53.18 52.72 53.15 0.0M
2023-07-19 52.30 52.78 52.30 52.78 0.0M
2023-07-18 51.62 52.44 51.62 52.19 0.0M
2023-07-17 51.72 52.11 51.72 51.94 0.0M
2023-07-14 52.34 52.47 52.25 52.47 0.0M
2023-07-13 52.41 52.74 52.41 52.73 0.0M
2023-07-12 51.22 52.30 51.22 52.30 0.0M
2023-07-11 51.02 51.46 51.02 51.16 0.0M
2023-07-10 50.33 50.85 50.33 50.82 0.0M
2023-07-07 50.18 50.65 50.18 50.65 0.0M
2023-07-06 50.86 51.01 50.33 50.33 0.0M
2023-07-05 51.48 51.56 51.48 51.55 0.0M
2023-07-04 51.40 51.92 51.40 51.91 0.0M
2023-07-03 52.08 52.08 51.45 51.45 0.0M
2023-06-30 50.85 51.69 50.85 51.69 0.0M
2023-06-29 50.71 51.05 50.71 51.05 0.0M
2023-06-28 50.43 51.00 50.43 51.00 0.0M
2023-06-27 50.42 50.42 50.27 50.38 0.0M
2023-06-26 50.46 50.46 50.37 50.45 0.0M
2023-06-23 50.67 50.90 50.64 50.64 0.0M
2023-06-22 50.73 51.11 50.73 51.11 0.0M
2023-06-21 51.69 51.75 51.57 51.57 0.0M
2023-06-20 51.95 52.18 51.91 51.91 0.0M
2023-06-19 53.20 53.20 52.43 52.43 0.0M
2023-06-16 52.73 53.23 52.73 53.23 0.0M
2023-06-15 52.85 53.26 52.75 52.75 0.0M
2023-06-14 52.80 53.42 52.80 53.42 0.0M
2023-06-13 53.03 53.03 53.03 53.03 0.0M
2023-06-12 52.55 52.78 52.55 52.78 0.0M
2023-06-09 52.32 52.32 52.32 52.32 0.0M
2023-06-08 52.08 52.58 52.08 52.27 0.0M
2023-06-07 52.26 52.26 52.26 52.26 0.0M
2023-06-06 51.97 52.50 51.97 52.50 0.0M
2023-06-05 52.36 52.71 52.36 52.71 0.0M
2023-06-02 51.58 53.09 51.58 53.09 0.0M
2023-06-01 51.28 51.59 51.28 51.56 0.0M
2023-05-31 50.92 51.37 50.92 51.37 0.0M
2023-05-30 51.34 51.86 51.34 51.59 0.0M
2023-05-29 51.45 51.89 51.45 51.67 0.0M
2023-05-26 51.12 51.53 51.12 51.53 0.0M
2023-05-25 51.30 51.30 51.30 51.30 0.0M
2023-05-24 52.03 52.03 51.73 51.73 0.0M
2023-05-23 52.45 52.82 52.45 52.82 0.0M
2023-05-22 52.53 52.74 52.53 52.72 0.0M
2023-05-19 52.49 52.97 52.49 52.93 0.0M
2023-05-18 52.33 52.77 52.33 52.77 0.0M
2023-05-17 52.11 52.32 52.11 52.32 0.0M
2023-05-16 52.35 52.71 52.35 52.43 0.0M
2023-05-15 52.31 52.65 52.31 52.55 0.0M
2023-05-12 52.47 52.47 52.47 52.47 0.0M
2023-05-11 52.22 52.60 52.22 52.28 0.0M
2023-05-10 52.17 52.65 52.15 52.15 0.0M
2023-05-09 52.49 52.49 52.21 52.22 0.0M
2023-05-08 52.39 52.72 52.39 52.72 0.0M
2023-05-05 51.70 52.56 51.70 52.36 0.0M
2023-05-04 51.67 51.80 51.60 51.60 0.0M
2023-05-03 51.93 52.03 51.58 51.58 0.0M
2023-05-02 52.32 52.32 52.10 52.10 0.0M
2023-04-28 51.96 52.35 51.93 52.35 0.0M
2023-04-27 51.25 52.02 51.25 52.02 0.0M
2023-04-26 51.30 51.66 51.30 51.60 0.0M
2023-04-25 51.81 51.81 51.73 51.75 0.0M
2023-04-24 51.84 52.34 51.84 52.34 0.0M
2023-04-21 51.87 52.09 51.87 52.09 0.0M
2023-04-20 52.12 52.35 52.12 52.35 0.0M
2023-04-19 52.28 52.43 52.14 52.18 0.0M
2023-04-18 52.34 52.79 52.34 52.79 0.0M
2023-04-17 52.78 52.78 52.38 52.38 0.0M
2023-04-14 51.70 52.31 51.70 52.31 0.0M
2023-04-13 51.38 52.25 51.38 52.25 0.0M
2023-04-12 51.34 51.88 51.34 51.74 0.0M
2023-04-11 51.18 51.71 51.18 51.38 0.0M
2023-04-06 50.55 51.06 50.55 51.06 0.0M
2023-04-05 51.29 51.29 50.80 50.80 0.0M
2023-04-04 51.78 51.78 51.78 51.78 0.0M
2023-04-03 51.41 51.57 51.41 51.57 0.0M
2023-03-31 51.13 51.55 51.13 51.55 0.0M
2023-03-30 50.48 51.34 50.48 51.25 0.0M
2023-03-29 49.63 49.63 49.63 49.63 0.0M
2023-03-28 50.03 50.20 49.78 49.78 0.0M
2023-03-27 50.01 50.29 50.01 50.05 0.0M
2023-03-24 50.23 50.23 49.73 49.73 0.0M
2023-03-23 50.18 50.79 50.18 50.79 0.0M
2023-03-22 50.86 50.92 49.93 49.93 0.0M
2023-03-21 50.49 51.14 50.49 50.89 0.0M
2023-03-20 49.58 50.25 49.22 50.25 0.0M
2023-03-17 50.71 51.33 49.64 49.64 0.0M
2023-03-16 50.44 50.63 50.20 50.63 0.0M
2023-03-15 51.59 51.77 50.27 50.43 0.0M
2023-03-14 50.78 51.82 50.78 51.82 0.0M
2023-03-13 52.85 52.85 50.96 51.00 0.0M
2023-03-10 52.18 52.69 51.45 51.45 0.0M
2023-03-09 53.15 53.30 53.15 53.30 0.0M
2023-03-08 53.10 53.59 53.10 53.59 0.0M
2023-03-07 53.75 54.23 53.13 53.13 0.0M
2023-03-06 54.62 54.62 53.74 53.74 0.0M
2023-03-03 53.47 54.08 53.47 54.06 0.0M
2023-03-02 53.09 53.61 53.09 53.61 0.0M
2023-03-01 53.51 53.51 53.51 53.51 0.0M
2023-02-28 53.50 53.88 53.50 53.88 0.0M
2023-02-27 52.96 53.83 52.96 53.56 0.0M
2023-02-24 53.33 53.64 53.09 53.09 0.0M
2023-02-23 53.05 53.72 53.05 53.70 0.0M
2023-02-22 53.24 53.41 53.00 53.28 0.0M
2023-02-21 53.50 53.75 53.50 53.75 0.0M
2023-02-20 53.73 54.01 53.57 53.57 0.0M
2023-02-17 53.35 54.03 53.35 54.03 0.0M
2023-02-16 53.84 54.17 53.65 53.86 0.0M
2023-02-15 53.38 53.84 53.38 53.83 0.0M
2023-02-14 53.40 54.06 53.40 53.88 0.0M
2023-02-13 53.22 53.67 53.22 53.67 0.0M
2023-02-10 53.65 53.65 53.38 53.40 0.0M
2023-02-09 53.70 53.94 53.70 53.94 0.0M
2023-02-08 53.86 54.21 53.86 54.12 0.0M
2023-02-07 53.42 53.52 53.42 53.52 0.0M
2023-02-06 53.43 53.52 53.43 53.52 0.0M
2023-02-03 53.72 54.10 53.72 54.10 0.0M
2023-02-02 52.82 54.05 52.82 53.94 0.0M
2023-02-01 52.25 53.08 52.25 53.08 0.0M
2023-01-31 52.32 52.62 52.25 52.45 0.0M
2023-01-30 52.66 52.82 52.36 52.36 0.0M
2023-01-27 52.59 52.93 52.59 52.93 0.0M
2023-01-26 52.33 52.33 52.33 52.33 0.0M
2023-01-25 52.35 52.73 52.35 52.36 0.0M
2023-01-24 52.62 52.93 52.45 52.47 0.0M
2023-01-23 52.96 52.96 52.58 52.60 0.0M
2023-01-20 51.90 52.22 51.90 52.22 0.0M
2023-01-19 52.37 52.56 51.84 51.89 0.0M
2023-01-18 52.42 52.93 52.42 52.93 0.0M
2023-01-17 52.04 52.52 52.04 52.37 0.0M
2023-01-16 51.88 52.54 51.88 52.14 0.0M
2023-01-13 51.50 52.21 51.50 51.97 0.0M
2023-01-12 51.20 51.60 51.20 51.60 0.0M
2023-01-11 50.94 51.50 50.94 51.50 0.0M
2023-01-10 50.86 51.26 50.86 51.20 0.0M
2023-01-09 50.98 51.51 50.87 50.87 0.0M
2023-01-06 50.49 50.49 50.49 50.49 0.0M
2023-01-05 50.08 50.61 50.08 50.55 0.0M
2023-01-04 49.78 50.26 49.78 50.26 0.0M
2023-01-03 49.73 49.73 49.68 49.68 0.0M
2023-01-02 48.65 49.54 48.65 49.50 0.0M