Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC) - Historical data, historical prices

100.059998 EUR

1.05

1.06%

Last update Dec 18, 7:47 PM CET

Market closed

Day range

100.059998

99.18000

100.32000

Previous close

99.010002

Open

99.18000

Access this ETF data via API

Xtrackers Euro Stoxx 50 UCITS ETF 1C

100.06

1.05

1.06%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	99.18	100.32	99.18	100.06	0.89%	0
Dec 17, 2025	100.12	100.14	99.01	99.01	-1.11%	0
Dec 16, 2025	99.93	100.48	99.83	100.08	0.15%	21
Dec 15, 2025	100.20	100.56	100.12	100.22	0.02%	0
Dec 12, 2025	100.88	101.12	99.87	99.93	-0.94%	0
Dec 11, 2025	99.52	100.80	99.41	100.80	1.29%	0
Dec 10, 2025	99.67	100.16	99.38	100.16	0.49%	0
Dec 09, 2025	100	100.28	99.60	99.62	-0.38%	0
Dec 08, 2025	99.77	100	99.71	99.76	-0.01%	0
Dec 05, 2025	99.95	100.28	99.74	99.74	-0.21%	0
Dec 04, 2025	99.93	100.02	99.61	99.69	-0.24%	0
Dec 03, 2025	99.65	99.86	99.17	99.75	0.10%	0
Dec 02, 2025	99.05	99.67	99.05	99.44	0.39%	0
Dec 01, 2025	98.41	99.22	98.24	98.96	0.56%	50
Nov 28, 2025	98.63	99.06	98.54	99.03	0.41%	0
Nov 27, 2025	98.51	98.76	98.51	98.59	0.08%	0
Nov 26, 2025	98.04	98.75	97.53	98.71	0.68%	0
Nov 25, 2025	96.59	97.62	96.44	97.62	1.07%	0
Nov 24, 2025	96.96	96.96	96.17	96.56	-0.41%	0
Nov 21, 2025	95.57	96.64	95.46	96.64	1.12%	0
Nov 20, 2025	97.58	97.93	95.55	95.55	-2.08%	0
Nov 19, 2025	96.45	97.33	96.10	96.91	0.48%	0
Nov 18, 2025	97.10	97.15	96.02	96.70	-0.41%	0

Access /time_series data via our API — starting from the Basic plan.