Market data

Select a section

Xtrackers X MSCI Europe Small Cap

(XXSC)
Sector: n/a
5,085.00p
9.00p 0.18
Last updated: 16:53:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,105.00p 5,114.35p 5,085.00p 5,085.00p 2,667
20/02/2025 5,081.00p 5,110.39p 5,076.00p 5,076.00p 65
19/02/2025 5,097.00p 5,148.16p 5,083.50p 5,083.50p 701
18/02/2025 5,170.00p 5,170.00p 5,151.85p 5,158.00p 7,039
17/02/2025 5,154.00p 5,165.10p 5,154.00p 5,160.50p 3,826
14/02/2025 5,154.00p 5,164.00p 5,152.75p 5,153.00p 1,901
13/02/2025 5,114.00p 5,143.00p 5,138.00p 5,142.50p 1,057
12/02/2025 5,114.00p 5,120.65p 5,083.50p 5,100.00p 5,990
11/02/2025 5,086.00p 5,112.00p 5,100.00p 5,105.00p 275
10/02/2025 5,086.00p 5,106.00p 5,082.00p 5,106.00p 150
07/02/2025 5,086.00p 5,098.47p 5,065.00p 5,065.00p 2,278
06/02/2025 5,102.00p 5,105.00p 5,047.29p 5,034.00p 2,056
05/02/2025 5,035.00p 5,035.00p 5,000.90p 5,034.00p 506
04/02/2025 4,986.00p 5,016.00p 4,976.50p 4,985.00p 1,378
03/02/2025 4,967.50p 5,002.20p 4,961.00p 4,985.00p 232
31/01/2025 5,082.00p 5,090.00p 5,069.90p 5,084.00p 653
30/01/2025 5,072.00p 5,073.00p 5,062.00p 5,071.50p 154
29/01/2025 5,028.00p 5,051.00p 5,021.50p 5,009.00p 707
28/01/2025 4,974.00p 5,027.00p 4,969.50p 5,009.00p 237
27/01/2025 4,957.50p 5,001.00p 4,957.50p 4,995.50p 7,686
24/01/2025 5,034.00p 5,058.00p 4,996.81p 5,004.00p 1,138
23/01/2025 5,008.00p 5,015.00p 5,006.00p 5,010.00p 435
22/01/2025 5,023.00p 5,038.00p 5,009.00p 5,013.00p 2,248
21/01/2025 4,985.00p 5,004.50p 4,980.38p 5,004.50p 1,098
20/01/2025 4,973.00p 5,004.00p 4,969.50p 4,974.00p 2,244
17/01/2025 4,963.50p 4,975.67p 4,940.72p 4,970.00p 4,527
16/01/2025 4,910.00p 4,931.00p 4,905.90p 4,893.75p 524
15/01/2025 4,845.50p 4,893.75p 4,845.50p 4,893.75p 2
14/01/2025 4,807.50p 4,814.50p 4,794.00p 4,794.00p 223
13/01/2025 4,785.00p 4,820.50p 4,778.00p 4,782.00p 220
10/01/2025 4,833.50p 4,861.50p 4,815.50p 4,815.50p 395
09/01/2025 4,857.00p 4,856.04p 4,837.50p 4,851.25p 25
08/01/2025 4,857.00p 4,858.76p 4,829.00p 4,829.00p 8,231
07/01/2025 4,877.50p 4,895.43p 4,865.50p 4,865.50p 3,237
06/01/2025 4,886.00p 4,900.25p 4,866.11p 4,900.25p 778
03/01/2025 4,866.00p 4,873.00p 4,859.51p 4,860.00p 925
02/01/2025 4,805.50p 4,879.62p 4,805.50p 4,876.00p 2,260
01/01/2025 4,804.50p 4,856.00p 4,807.78p 4,848.00p 5
31/12/2024 4,804.50p 4,856.00p 4,807.78p 4,848.00p 5
30/12/2024 4,804.50p 4,822.50p 4,794.00p 4,803.25p 88
27/12/2024 4,839.00p 4,840.19p 4,810.50p 4,829.50p 148
26/12/2024 4,825.00p 4,825.00p 4,806.50p 4,806.50p 151
25/12/2024 4,825.00p 4,825.00p 4,806.50p 4,806.50p 151
24/12/2024 4,825.00p 4,825.00p 4,806.50p 4,806.50p 151
23/12/2024 4,786.00p 4,790.58p 4,780.35p 4,784.75p 297
20/12/2024 4,761.50p 4,786.50p 4,751.00p 4,786.50p 85
19/12/2024 4,778.50p 4,783.27p 4,765.00p 4,776.00p 3,132
18/12/2024 4,830.00p 4,845.00p 4,830.00p 4,834.50p 175
17/12/2024 4,829.00p 4,865.50p 4,823.50p 4,823.50p 889
16/12/2024 4,889.50p 4,923.00p 4,865.50p 4,877.00p 2,693
13/12/2024 4,932.50p 4,944.00p 4,920.25p 4,920.25p 287
12/12/2024 4,922.00p 4,929.50p 4,921.25p 4,921.25p 224
11/12/2024 4,895.00p 4,923.00p 4,895.00p 4,923.00p 2,529
10/12/2024 4,921.50p 4,930.00p 4,911.50p 4,911.50p 292
09/12/2024 4,950.00p 4,952.93p 4,935.90p 4,937.25p 1,019
06/12/2024 4,949.00p 4,949.00p 4,940.75p 4,940.75p 664
05/12/2024 4,918.50p 4,933.00p 4,916.93p 4,931.50p 2,442
04/12/2024 4,887.00p 4,916.75p 4,886.00p 4,916.75p 3,668
03/12/2024 4,875.50p 4,886.00p 4,875.50p 4,886.00p 588
02/12/2024 4,858.00p 4,874.00p 4,839.50p 4,865.00p 1,096
29/11/2024 4,859.00p 4,867.68p 4,853.50p 4,866.75p 8,847
28/11/2024 4,839.00p 4,873.00p 4,863.23p 4,864.00p 391
27/11/2024 4,839.00p 4,848.50p 4,824.00p 4,841.25p 135,549
26/11/2024 4,843.00p 4,861.50p 4,822.50p 4,830.75p 5,564
25/11/2024 4,868.50p 4,884.75p 4,843.83p 4,772.00p 5,145
22/11/2024 4,808.00p 4,833.00p 4,782.84p 4,772.00p 12,074
21/11/2024 4,768.50p 4,774.50p 4,736.83p 4,772.00p 1,589
20/11/2024 4,805.50p 4,805.50p 4,756.00p 4,756.00p 968
19/11/2024 4,774.50p 4,799.25p 4,765.50p 4,799.25p 2,861
18/11/2024 4,813.50p 4,843.50p 4,805.50p 4,822.75p 5,109
15/11/2024 4,832.00p 4,860.00p 4,830.50p 4,844.00p 720
14/11/2024 4,837.50p 4,844.00p 4,801.58p 4,844.00p 111
13/11/2024 4,811.00p 4,834.00p 4,776.00p 4,795.00p 34,938
12/11/2024 4,853.50p 4,853.50p 4,808.00p 4,808.00p 20,847
11/11/2024 4,882.50p 4,904.50p 4,882.00p 4,882.00p 2,693
08/11/2024 4,889.00p 4,852.25p 4,846.75p 4,852.25p 71
07/11/2024 4,889.00p 4,896.03p 4,880.00p 4,880.00p 1,102
06/11/2024 4,838.50p 4,917.50p 4,813.00p 4,817.50p 6,959
05/11/2024 4,885.00p 4,885.10p 4,860.00p 4,870.25p 4,005
04/11/2024 4,882.50p 4,907.00p 4,871.50p 4,879.75p 6,952
01/11/2024 4,882.00p 4,885.50p 4,869.69p 4,879.50p 1,135
31/10/2024 4,874.50p 4,898.00p 4,863.00p 4,878.00p 893
30/10/2024 4,912.00p 4,931.54p 4,900.25p 4,900.25p 4,384
29/10/2024 4,973.00p 4,974.71p 4,914.00p 4,914.00p 714
28/10/2024 4,939.00p 4,968.00p 4,939.00p 4,967.50p 5,399
25/10/2024 4,947.00p 4,950.75p 4,940.75p 4,940.75p 438
24/10/2024 4,941.50p 4,972.45p 4,941.50p 4,942.00p 1,080
23/10/2024 4,948.50p 4,967.08p 4,942.00p 4,942.00p 9,388
22/10/2024 4,942.50p 4,972.25p 4,936.00p 4,972.25p 583
21/10/2024 4,998.50p 5,024.00p 4,969.00p 4,969.00p 222
18/10/2024 5,014.00p 5,013.50p 5,000.00p 5,013.50p 51
17/10/2024 5,014.00p 5,024.00p 5,001.05p 5,008.00p 1,551
16/10/2024 5,001.00p 5,012.00p 5,000.40p 5,006.50p 878
15/10/2024 4,978.50p 5,006.20p 4,977.00p 4,993.00p 109
14/10/2024 4,990.00p 4,996.93p 4,967.00p 4,994.00p 5,181
11/10/2024 4,967.50p 5,000.50p 4,960.50p 5,000.50p 510
10/10/2024 4,967.50p 4,973.50p 4,955.50p 4,973.50p 1,093
09/10/2024 4,967.50p 4,998.75p 4,985.27p 4,998.75p 225
08/10/2024 4,967.50p 4,975.50p 4,955.00p 4,958.00p 2,037
07/10/2024 5,035.00p 5,035.00p 4,978.18p 5,003.50p 433
04/10/2024 5,005.00p 5,024.00p 5,004.00p 5,014.00p 188
03/10/2024 4,985.00p 5,011.00p 4,983.75p 4,983.75p 81
02/10/2024 4,985.00p 4,996.40p 4,973.77p 4,986.25p 2,415
01/10/2024 5,045.00p 5,055.19p 5,010.50p 5,010.50p 477
30/09/2024 5,045.00p 5,091.42p 5,032.00p 5,032.00p 1,470
27/09/2024 5,069.00p 5,090.00p 5,065.00p 5,085.00p 649
26/09/2024 5,051.00p 5,075.00p 5,030.00p 5,060.00p 634
25/09/2024 5,005.00p 5,005.00p 4,988.75p 4,988.75p 8
24/09/2024 5,011.00p 5,025.00p 4,976.00p 4,981.50p 338
23/09/2024 5,003.00p 5,013.00p 4,982.08p 4,986.50p 1,052
20/09/2024 5,060.00p 5,058.90p 5,000.00p 5,006.25p 860
19/09/2024 5,060.00p 5,084.50p 5,059.00p 5,009.00p 910
18/09/2024 5,025.00p 5,025.00p 5,007.00p 5,009.00p 550
17/09/2024 5,009.00p 5,037.50p 5,009.00p 5,037.50p 12
16/09/2024 4,957.00p 4,996.75p 4,995.50p 4,996.75p 80
13/09/2024 4,957.00p 5,010.00p 4,957.00p 4,954.75p 3,127
12/09/2024 4,935.50p 4,983.50p 4,942.95p 4,921.50p 518
11/09/2024 4,935.50p 4,945.35p 4,921.50p 4,940.00p 100
10/09/2024 4,935.50p 4,971.50p 4,930.00p 4,940.00p 148
09/09/2024 4,935.50p 4,942.83p 4,928.00p 4,935.00p 280
06/09/2024 4,955.50p 4,981.00p 4,910.93p 4,913.00p 86
05/09/2024 4,974.00p 4,995.00p 4,967.00p 4,968.00p 202
04/09/2024 4,943.50p 4,972.25p 4,936.38p 4,972.25p 2,344
03/09/2024 5,030.00p 5,067.04p 4,986.48p 4,993.50p 494
02/09/2024 5,053.00p 5,059.50p 5,027.30p 5,066.00p 221
30/08/2024 5,053.00p 5,084.00p 5,050.00p 5,066.00p 1,058
29/08/2024 5,030.00p 5,055.83p 5,040.50p 5,040.50p 72
28/08/2024 5,030.00p 5,046.00p 5,029.00p 5,032.50p 249
27/08/2024 5,030.00p 5,062.00p 5,030.00p 5,036.00p 2,087
26/08/2024 5,046.00p 5,050.00p 5,023.00p 5,027.50p 683
23/08/2024 5,046.00p 5,050.00p 5,023.00p 5,027.50p 683
22/08/2024 5,046.00p 5,050.00p 5,023.00p 5,027.50p 683

Market data

Select a section