ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

XXSC Xtrackers MSCI EU Small Cap UCITS ETF

58.13
-1.30 (-2.19%)
Jun 14 2024 - Closed
Delayed by 15 minutes

XXSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 58.00 -1.43 -2.41% 58.58 58.62 58.00 3,234
Jun 13 2024 59.43 -0.52 -0.87% 59.78 59.78 59.22 11,248
Jun 12 2024 59.95 0.65 1.10% 59.29 59.95 59.11 445
Jun 11 2024 59.30 -0.25 -0.42% 59.49 59.49 59.30 134
Jun 10 2024 59.55 -0.16 -0.27% 59.49 59.55 59.49 453
Jun 07 2024 59.71 -0.47 -0.78% 59.93 59.93 59.61 495
Jun 06 2024 60.18 0.14 0.23% 60.36 60.36 59.98 2,917
Jun 05 2024 60.04 0.18 0.30% 59.85 60.04 59.76 2,636
Jun 04 2024 59.86 -0.56 -0.93% 60.24 60.24 59.64 1,275
Jun 03 2024 60.42 0.45 0.75% 60.55 60.55 60.32 1,793
May 31 2024 59.97 0.08 0.13% 60.00 60.00 59.77 876
May 30 2024 59.89 0.60 1.01% 59.29 59.89 59.29 2,166
May 29 2024 59.29 -0.77 -1.28% 59.80 59.80 59.28 2,123
May 28 2024 60.06 -0.26 -0.43% 60.55 60.55 60.06 15,002
May 27 2024 60.32 0.43 0.72% 59.88 60.32 59.88 1,020
May 24 2024 59.89 0.10 0.17% 59.50 59.89 59.36 1,814
May 23 2024 59.79 -0.07 -0.12% 59.98 59.98 59.79 1,855
May 22 2024 59.86 0.14 0.23% 59.82 59.86 59.68 4,390
May 21 2024 59.72 -0.27 -0.45% 59.87 59.95 59.71 880
May 20 2024 59.99 0.39 0.65% 59.88 60.09 59.88 1,756
May 17 2024 59.60 -0.14 -0.23% 59.73 59.73 59.41 393
May 16 2024 59.74 0.17 0.29% 59.78 59.87 59.66 255
May 15 2024 59.57 0.47 0.80% 59.20 59.63 59.20 2,363
May 14 2024 59.10 0.41 0.70% 58.78 59.16 58.78 2,371
May 13 2024 58.69 -0.07 -0.12% 58.83 58.83 58.51 992
May 10 2024 58.76 0.32 0.55% 58.57 58.85 58.57 901
May 09 2024 58.44 0.30 0.52% 58.39 58.44 58.19 908
May 08 2024 58.14 0.16 0.28% 58.08 58.15 57.81 1,209
May 07 2024 57.98 0.35 0.61% 57.79 57.98 57.79 586
May 06 2024 57.63 0.33 0.58% 57.45 57.68 57.45 3,783
May 03 2024 57.30 0.39 0.69% 57.15 57.65 57.10 648
May 02 2024 56.91 -0.02 -0.04% 57.13 57.13 56.73 16,661
Apr 30 2024 56.93 0.19 0.33% 57.09 57.09 56.76 4,015
Apr 29 2024 56.74 0.38 0.67% 56.68 56.74 56.59 789
Apr 26 2024 56.36 0.82 1.48% 56.15 56.37 56.15 1,462
Apr 25 2024 55.54 -0.69 -1.23% 55.94 56.17 55.54 73
Apr 24 2024 56.23 -0.10 -0.18% 56.60 56.60 56.23 1,280
Apr 23 2024 56.33 0.69 1.24% 56.02 56.33 55.94 2,052
Apr 22 2024 55.64 0.20 0.36% 55.83 55.83 55.64 938
Apr 19 2024 55.44 -0.07 -0.13% 55.43 55.44 55.21 1,212
Apr 18 2024 55.51 -0.10 -0.18% 55.51 55.52 55.39 1,345
Apr 17 2024 55.61 0.11 0.20% 55.66 55.87 55.59 720
Apr 16 2024 55.50 -0.95 -1.68% 55.64 55.70 55.39 1,348
Apr 15 2024 56.45 -0.13 -0.23% 56.58 56.90 56.39 2,731
Apr 12 2024 56.58 -0.30 -0.53% 57.14 57.41 56.58 2,391
Apr 11 2024 56.88 -0.05 -0.09% 56.98 56.98 56.54 286
Apr 10 2024 56.93 0.01 0.02% 57.13 57.31 56.48 1,477
Apr 09 2024 56.92 -0.31 -0.54% 57.21 57.21 56.91 1,859
Apr 08 2024 57.23 0.44 0.77% 56.74 57.25 56.74 5,416
Apr 05 2024 56.79 -0.34 -0.60% 56.70 56.79 56.42 604
Apr 04 2024 57.13 0.26 0.46% 57.06 57.13 56.97 3,102
Apr 03 2024 56.87 0.12 0.21% 56.54 56.88 56.44 5,782
Apr 02 2024 56.75 -0.53 -0.93% 57.74 57.74 56.75 2,416
Mar 28 2024 57.28 0.28 0.49% 56.95 57.28 56.95 1,066
Mar 27 2024 57.00 0.35 0.62% 56.98 57.00 56.86 779
Mar 26 2024 56.65 0.22 0.39% 56.46 56.71 56.39 7,713
Mar 25 2024 56.43 -0.01 -0.02% 56.42 56.43 56.17 7,149
Mar 22 2024 56.44 0.07 0.12% 56.24 56.50 56.24 3,534
Mar 21 2024 56.37 0.46 0.82% 56.50 56.50 56.24 1,350
Mar 20 2024 55.91 0.10 0.18% 55.69 55.91 55.69 469
Mar 19 2024 55.81 0.02 0.04% 55.68 55.81 55.58 1,155
Mar 18 2024 55.79 -0.13 -0.23% 55.94 56.01 55.71 971

Your Recent History

Delayed Upgrade Clock