Market data

Select a section

Xtrackers X MSCI Europe Small Cap

(XXSC)
Sector: n/a
4,846.25p
20.50p 0.42
Last updated: 12:33:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 5,029.00p 5,037.33p 5,020.00p 5,033.50p 1,028
20/08/2024 5,060.00p 5,060.00p 5,021.00p 5,021.00p 250
19/08/2024 5,019.00p 5,038.50p 5,010.00p 5,004.50p 755
16/08/2024 5,041.00p 5,041.00p 5,002.72p 5,004.50p 233
15/08/2024 4,974.00p 5,027.11p 4,972.96p 5,012.50p 1,026
14/08/2024 4,972.50p 4,991.66p 4,960.50p 4,978.00p 633
13/08/2024 4,919.50p 4,944.50p 4,900.50p 4,935.75p 1,486
12/08/2024 4,940.00p 4,951.50p 4,917.50p 4,926.50p 2,456
09/08/2024 4,954.00p 4,958.33p 4,920.13p 4,923.25p 576
08/08/2024 4,898.50p 4,939.50p 4,886.65p 4,906.00p 333
07/08/2024 4,898.50p 4,942.95p 4,898.50p 4,933.75p 1,897
06/08/2024 4,878.00p 4,878.00p 4,818.00p 4,863.00p 1,512
05/08/2024 4,826.50p 4,837.50p 4,748.50p 4,823.00p 535
02/08/2024 5,005.00p 5,036.00p 4,927.57p 4,941.50p 439
01/08/2024 5,091.00p 5,109.00p 5,034.00p 5,042.00p 2,268
31/07/2024 5,115.00p 5,115.00p 5,101.00p 5,102.00p 6,842
30/07/2024 5,064.00p 5,075.20p 5,051.00p 5,073.00p 630
29/07/2024 5,055.00p 5,055.00p 5,026.50p 5,026.50p 15
26/07/2024 4,989.50p 5,048.00p 4,989.50p 4,988.75p 5,433
25/07/2024 4,940.00p 4,992.50p 4,940.00p 4,988.75p 1,511
24/07/2024 5,023.00p 5,023.00p 5,008.00p 5,015.00p 4,466
23/07/2024 5,082.00p 5,082.00p 5,030.00p 5,036.00p 1,419
22/07/2024 5,029.00p 5,074.00p 5,029.00p 5,070.00p 1,128
19/07/2024 5,059.00p 5,059.00p 5,023.00p 5,023.00p 2,160
18/07/2024 5,047.00p 5,094.90p 5,047.00p 5,071.00p 574
17/07/2024 5,037.00p 5,045.00p 5,034.05p 5,045.00p 2,394
16/07/2024 5,012.00p 5,052.00p 5,012.00p 5,052.00p 4,421
15/07/2024 5,043.00p 5,052.50p 5,032.07p 5,043.00p 787
12/07/2024 5,070.00p 5,081.00p 5,050.65p 5,070.00p 837
11/07/2024 5,007.00p 5,053.50p 5,032.65p 5,053.50p 6
10/07/2024 5,007.00p 5,006.00p 4,986.23p 5,006.00p 206
09/07/2024 5,007.00p 5,018.00p 4,967.75p 4,967.75p 182
08/07/2024 5,022.00p 5,041.96p 5,006.00p 5,016.00p 586
05/07/2024 5,055.00p 5,055.85p 5,022.00p 5,024.50p 1,597
04/07/2024 5,000.00p 5,014.00p 5,000.00p 5,013.00p 472
03/07/2024 4,942.00p 4,983.00p 4,942.00p 4,980.50p 742
02/07/2024 4,918.50p 4,927.50p 4,909.50p 4,921.25p 648
01/07/2024 4,965.00p 4,968.93p 4,948.75p 4,948.75p 180
28/06/2024 4,921.00p 4,947.50p 4,917.00p 4,917.00p 1,057
27/06/2024 4,921.50p 4,944.00p 4,921.50p 4,932.25p 658
26/06/2024 4,912.50p 4,925.58p 4,912.50p 4,943.00p 2,257
25/06/2024 4,996.00p 4,996.00p 4,943.00p 4,943.00p 3,683
24/06/2024 5,004.00p 5,011.85p 4,997.10p 5,007.00p 818
21/06/2024 4,994.50p 4,996.10p 4,955.75p 4,955.75p 706
20/06/2024 4,957.50p 4,994.00p 4,974.50p 4,992.25p 7
19/06/2024 4,957.50p 4,960.00p 4,942.00p 4,943.25p 8,213
18/06/2024 4,958.00p 4,968.00p 4,939.67p 4,968.00p 579
17/06/2024 4,914.50p 4,928.50p 4,910.00p 4,915.25p 267
14/06/2024 4,914.50p 4,926.74p 4,891.50p 4,898.75p 869
13/06/2024 5,010.00p 5,062.69p 4,971.50p 4,971.50p 1,932
12/06/2024 4,999.00p 5,071.00p 4,985.58p 5,071.00p 1,267
11/06/2024 5,064.00p 5,064.00p 4,985.50p 4,985.50p 573
10/06/2024 5,016.00p 5,044.50p 5,014.00p 5,044.50p 1,116
07/06/2024 5,075.00p 5,098.22p 5,073.50p 5,073.50p 764
06/06/2024 5,113.00p 5,131.00p 5,109.35p 5,122.00p 237
05/06/2024 5,113.00p 5,116.00p 5,084.49p 5,104.00p 587
04/06/2024 5,100.00p 5,106.35p 5,085.85p 5,089.00p 39
03/06/2024 5,120.00p 5,162.00p 5,131.92p 5,139.00p 590
31/05/2024 5,120.00p 5,120.00p 5,086.35p 5,111.00p 308
30/05/2024 5,060.00p 5,098.00p 5,039.60p 5,098.00p 820
29/05/2024 5,113.00p 5,113.00p 5,039.00p 5,040.00p 3,761
28/05/2024 5,122.00p 5,154.96p 5,111.90p 5,118.00p 4,438
27/05/2024 5,064.00p 5,104.00p 5,048.65p 5,104.00p 1,088

Market data

Select a section