Market data

Select a section

Xtrackers X MSCI Europe Small Cap

(XXSC)
Sector: n/a
5,676.00p
8.00p 0.14
Last updated: 17:13:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 5,671.00p 5,705.00p 5,671.00p 5,676.00p 958
14/08/2025 5,666.00p 5,677.00p 5,657.60p 5,668.00p 686
13/08/2025 5,714.00p 5,717.00p 5,677.75p 5,681.00p 685
12/08/2025 5,695.00p 5,702.00p 5,657.90p 5,690.50p 3,455
11/08/2025 5,714.00p 5,723.00p 5,678.05p 5,682.50p 3,161
08/08/2025 5,722.00p 5,726.80p 5,712.00p 5,715.50p 692
07/08/2025 5,726.00p 5,734.90p 5,697.00p 5,712.50p 1,543
06/08/2025 5,700.00p 5,728.96p 5,695.00p 5,695.00p 1,329
05/08/2025 5,704.00p 5,707.00p 5,695.00p 5,697.00p 708
04/08/2025 5,665.00p 5,674.50p 5,656.25p 5,674.50p 694
01/08/2025 5,687.00p 5,688.00p 5,620.95p 5,633.00p 2,877
31/07/2025 5,696.00p 5,724.80p 5,712.00p 5,706.00p 24
30/07/2025 5,696.00p 5,745.00p 5,691.00p 5,699.00p 3,368
29/07/2025 5,752.00p 5,757.00p 5,718.38p 5,726.00p 197
28/07/2025 5,744.00p 5,853.00p 5,741.00p 5,741.00p 2,453
25/07/2025 5,769.00p 5,796.00p 5,764.00p 5,787.50p 2,288
24/07/2025 5,806.00p 5,807.00p 5,773.00p 5,787.50p 1,812
23/07/2025 5,754.00p 5,763.93p 5,739.50p 5,739.50p 468
22/07/2025 5,742.00p 5,742.00p 5,699.25p 5,716.50p 2,566
21/07/2025 5,738.00p 5,758.22p 5,728.00p 5,745.00p 4,047
18/07/2025 5,688.00p 5,740.00p 5,715.00p 5,731.50p 193
17/07/2025 5,688.00p 5,706.00p 5,681.00p 5,706.00p 94
16/07/2025 5,691.00p 5,691.27p 5,672.00p 5,676.50p 153
15/07/2025 5,722.00p 5,758.00p 5,696.00p 5,696.00p 1,405
14/07/2025 5,677.00p 5,721.00p 5,657.00p 5,721.00p 1,936
11/07/2025 5,708.00p 5,710.00p 5,677.00p 5,697.50p 8,140
10/07/2025 5,710.00p 5,715.40p 5,694.00p 5,711.50p 2,910
09/07/2025 5,649.00p 5,691.00p 5,648.00p 5,680.00p 1,729
08/07/2025 5,643.00p 5,653.00p 5,617.00p 5,649.00p 2,844
07/07/2025 5,619.00p 5,633.00p 5,610.00p 5,613.00p 6,110
04/07/2025 5,602.00p 5,618.00p 5,594.20p 5,615.00p 2,559
03/07/2025 5,628.00p 5,635.40p 5,617.00p 5,630.00p 5,680
02/07/2025 5,608.00p 5,608.00p 5,567.75p 5,608.00p 1,868
01/07/2025 5,587.00p 5,601.45p 5,568.00p 5,585.50p 2,122
30/06/2025 5,605.00p 5,611.65p 5,584.40p 5,590.50p 1,237
27/06/2025 5,545.00p 5,594.00p 5,545.00p 5,594.00p 874
26/06/2025 5,479.00p 5,511.00p 5,479.00p 5,509.00p 2,208
25/06/2025 5,501.00p 5,514.00p 5,474.50p 5,474.50p 442
24/06/2025 5,497.00p 5,525.70p 5,485.55p 5,497.00p 361
23/06/2025 5,439.00p 5,450.00p 5,429.35p 5,444.00p 108
20/06/2025 5,488.00p 5,488.00p 5,457.00p 5,457.00p 195
19/06/2025 5,519.00p 5,455.00p 5,428.00p 5,428.00p 35
18/06/2025 5,519.00p 5,519.00p 5,476.00p 5,495.00p 3,752
17/06/2025 5,509.00p 5,509.00p 5,474.00p 5,497.00p 1,577
16/06/2025 5,503.00p 5,523.40p 5,486.00p 5,512.50p 1,872
13/06/2025 5,504.00p 5,518.00p 5,472.00p 5,472.00p 434
12/06/2025 5,566.00p 5,565.00p 5,520.73p 5,544.00p 736
11/06/2025 5,566.00p 5,566.00p 5,530.00p 5,544.00p 4,387
10/06/2025 5,544.00p 5,552.25p 5,517.00p 5,534.00p 1,171
09/06/2025 5,485.00p 5,513.00p 5,482.00p 5,505.50p 5,377
06/06/2025 5,486.00p 5,502.00p 5,480.41p 5,484.00p 5,183
05/06/2025 5,469.00p 5,490.00p 5,460.00p 5,478.50p 995
04/06/2025 5,479.00p 5,477.25p 5,436.00p 5,463.50p 3,682
03/06/2025 5,479.00p 5,481.00p 5,421.05p 5,436.00p 1,207
02/06/2025 5,453.00p 5,469.00p 5,427.05p 5,457.00p 3,656
30/05/2025 5,458.00p 5,472.00p 5,444.00p 5,444.00p 2,336
29/05/2025 5,445.00p 5,486.00p 5,430.95p 5,441.00p 208
28/05/2025 5,437.00p 5,444.00p 5,412.00p 5,419.00p 660
27/05/2025 5,446.00p 5,446.00p 5,405.00p 5,426.00p 4,764
26/05/2025 5,334.00p 5,404.00p 5,285.05p 5,341.50p 560
23/05/2025 5,334.00p 5,404.00p 5,285.05p 5,341.50p 560
22/05/2025 5,394.00p 5,414.00p 5,361.00p 5,368.00p 3,182
21/05/2025 5,435.00p 5,436.00p 5,420.50p 5,429.50p 2,382
20/05/2025 5,396.00p 5,437.00p 5,385.00p 5,430.00p 2,866
19/05/2025 5,367.00p 5,384.50p 5,341.25p 5,384.50p 320
16/05/2025 5,359.00p 5,371.00p 5,359.00p 5,362.50p 23,195
15/05/2025 5,328.00p 5,350.50p 5,328.00p 5,350.50p 1,562
14/05/2025 5,341.00p 5,357.00p 5,326.40p 5,340.50p 1,072
13/05/2025 5,311.00p 5,338.00p 5,302.00p 5,330.00p 286
12/05/2025 5,297.00p 5,340.00p 5,267.00p 5,298.50p 5,136
09/05/2025 5,272.00p 5,287.20p 5,263.50p 5,263.50p 519
08/05/2025 5,258.00p 5,266.79p 5,232.56p 5,242.50p 5,292
07/05/2025 5,222.00p 5,229.11p 5,210.57p 5,218.00p 6,459
06/05/2025 5,250.00p 5,250.00p 5,179.00p 5,220.00p 3,434
05/05/2025 5,180.00p 5,228.60p 5,171.89p 5,226.00p 4,138
02/05/2025 5,180.00p 5,228.60p 5,171.89p 5,226.00p 4,138
01/05/2025 5,103.00p 5,171.00p 5,108.00p 5,156.00p 6,568
30/04/2025 5,103.00p 5,127.00p 5,075.35p 5,107.50p 2,341
29/04/2025 5,078.00p 5,084.00p 5,055.22p 5,062.00p 7,870
28/04/2025 5,051.00p 5,063.00p 5,037.01p 5,044.00p 17,996
25/04/2025 5,031.00p 5,031.00p 5,008.00p 5,030.00p 272
24/04/2025 4,969.00p 5,005.00p 4,959.00p 4,999.00p 30,037
23/04/2025 4,990.00p 5,000.39p 4,967.50p 4,993.25p 1,435
22/04/2025 4,912.50p 4,943.50p 4,897.50p 4,943.50p 2,228
21/04/2025 4,909.00p 4,923.25p 4,888.15p 4,916.00p 1,684
18/04/2025 4,909.00p 4,923.25p 4,888.15p 4,916.00p 1,684
17/04/2025 4,909.00p 4,923.25p 4,888.15p 4,916.00p 1,684
16/04/2025 4,861.00p 4,923.00p 4,861.00p 4,923.00p 403
15/04/2025 4,892.00p 4,925.00p 4,869.63p 4,925.00p 1,786
14/04/2025 4,852.00p 4,867.00p 4,823.00p 4,858.00p 9,725
11/04/2025 4,751.50p 4,757.50p 4,681.50p 4,748.50p 5,585
10/04/2025 4,846.00p 4,931.50p 4,720.50p 4,720.50p 2,667
09/04/2025 4,549.00p 4,607.50p 4,511.50p 4,549.00p 5,852
08/04/2025 4,606.50p 4,709.00p 4,588.50p 4,664.25p 834
07/04/2025 4,392.50p 4,625.02p 4,374.20p 4,524.50p 9,228
04/04/2025 4,816.00p 4,891.00p 4,636.83p 4,667.75p 1,803
03/04/2025 4,908.00p 4,958.50p 4,899.22p 4,913.50p 1,043
02/04/2025 4,926.00p 4,992.00p 4,926.00p 4,987.00p 466
01/04/2025 5,005.00p 5,016.00p 4,973.50p 5,002.00p 6,713
31/03/2025 4,995.50p 5,017.00p 4,934.50p 4,959.00p 342
28/03/2025 5,074.00p 5,078.00p 5,044.00p 5,051.50p 774
27/03/2025 5,073.00p 5,102.00p 5,062.00p 5,073.50p 150
26/03/2025 5,141.00p 5,154.00p 5,127.00p 5,127.00p 5,626
25/03/2025 5,112.00p 5,158.00p 5,109.00p 5,127.00p 1,767
24/03/2025 5,136.00p 5,156.00p 5,099.00p 5,112.00p 51,185
21/03/2025 5,138.00p 5,149.05p 5,095.37p 5,120.00p 11,224
20/03/2025 5,138.00p 5,200.00p 5,125.65p 5,150.00p 17,866
19/03/2025 5,176.00p 5,192.00p 5,170.94p 5,188.00p 9,589
18/03/2025 5,190.00p 5,206.00p 5,174.00p 5,191.00p 1,610
17/03/2025 5,144.00p 5,144.00p 5,104.00p 5,144.00p 378
14/03/2025 5,012.00p 5,108.00p 5,012.00p 5,106.00p 959
13/03/2025 5,021.00p 5,041.00p 4,988.50p 4,988.50p 20,123
12/03/2025 5,053.00p 5,073.00p 5,029.95p 5,038.00p 5,343
11/03/2025 5,090.00p 5,090.00p 5,016.50p 5,019.00p 10,223
10/03/2025 5,108.00p 5,161.00p 5,055.50p 5,055.50p 4,534
07/03/2025 5,108.00p 5,134.00p 5,099.00p 5,134.00p 959
06/03/2025 5,134.00p 5,146.86p 5,101.00p 5,141.50p 21,413
05/03/2025 5,084.00p 5,094.00p 5,033.75p 5,087.00p 31,026
04/03/2025 5,011.00p 5,060.00p 4,941.50p 4,945.50p 33,073
03/03/2025 5,065.00p 5,098.90p 5,048.00p 5,081.00p 3,369
28/02/2025 5,009.00p 5,043.95p 5,009.00p 5,043.00p 168
27/02/2025 5,089.00p 5,114.00p 5,049.90p 5,065.00p 38
26/02/2025 5,089.00p 5,145.00p 5,116.50p 5,116.50p 673
25/02/2025 5,089.00p 5,120.00p 5,086.00p 5,086.00p 36
24/02/2025 5,099.00p 5,123.00p 5,082.50p 5,085.50p 11
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

Market data

Select a section