Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI EU Small Cap UCITS ETF (XXSC)
Xtrackers MSCI EU Small Cap UCITS ETF (XXSC) Historical

XXSC Xtrackers MSCI EU Small Cap UCITS ETF

58.61

-0.65 (-1.10%)

Jun 25 2024 - Closed

Delayed by 15 minutes

XXSC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	58.61	-0.59	-1.00%	58.92	58.92	58.55	956
Jun 24 2024	59.20	0.54	0.92%	58.66	59.20	58.66	2,485
Jun 21 2024	58.66	-0.14	-0.24%	58.74	58.74	58.48	826
Jun 20 2024	58.80	0.18	0.31%	58.60	58.96	58.60	2,649
Jun 19 2024	58.62	0.12	0.21%	58.81	58.81	58.62	1,922
Jun 18 2024	58.50	0.44	0.76%	58.50	58.50	58.50	2,566
Jun 17 2024	58.06	0.06	0.10%	58.19	58.38	57.83	840
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

Xtrackers MSCI EU Small ...

Delayed Upgrade Clock