Xtrackers FTSE China 50 UCITS ETF - DBX9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.74	29.97	29.97	29.99	29.74	6,700
August 15, 2025	29.73	29.56	29.56	29.73	29.55	2,443
August 14, 2025	29.52	29.41	29.41	29.52	29.35	210
August 13, 2025	29.32	29.47	29.47	29.54	29.32	3,848
August 12, 2025	29.29	29.28	29.28	29.31	29.25	2,841
August 11, 2025	28.95	29.17	29.17	29.19	28.95	3,545
August 08, 2025	28.83	28.86	28.86	28.97	28.83	2,357
August 07, 2025	29.04	28.92	28.92	29.04	28.89	7,195
August 06, 2025	29.01	28.95	28.95	29.03	28.91	367
August 05, 2025	29	29.02	29.02	29.11	29	1,552
August 04, 2025	28.74	28.85	28.85	28.95	28.74	669
August 01, 2025	28.91	28.51	28.51	28.93	28.42	1,872
July 31, 2025	29.08	28.99	28.99	29.11	28.99	960
July 30, 2025	29.26	29.45	29.45	29.51	29.26	1,867
July 29, 2025	29.29	29.42	29.42	29.46	29.29	4,078
July 28, 2025	29.02	29.05	29.05	29.05	28.96	720
July 25, 2025	28.84	28.77	28.77	28.84	28.74	462
July 24, 2025	28.99	28.82	28.82	28.99	28.8	246
July 23, 2025	28.8	28.82	28.82	28.82	28.72	1,588
July 22, 2025	28.71	28.77	28.77	28.83	28.71	289
July 21, 2025	28.55	28.53	28.53	28.62	28.51	6,236
July 18, 2025	28.37	28.43	28.43	28.47	28.37	2,032
July 17, 2025	28.24	28.3	28.3	28.3	28.21	118
July 16, 2025	27.93	27.86	27.86	28.05	27.86	223
July 15, 2025	28.08	28.08	28.08	28.08	27.9	52,817
July 14, 2025	28	27.98	27.98	28.02	27.98	23
July 11, 2025	27.89	27.86	27.86	27.93	27.85	100
July 10, 2025	27.72	27.94	27.94	27.94	27.72	3,387
July 09, 2025	27.72	27.7	27.7	27.74	27.64	643
July 08, 2025	27.62	27.73	27.73	27.73	27.61	6,423
July 07, 2025	27.47	27.44	27.44	27.47	27.39	2,748
July 04, 2025	27.52	27.52	27.52	27.58	27.48	988
July 03, 2025	27.35	27.5	27.5	27.52	27.35	1,435
July 02, 2025	27.13	27.19	27.19	27.22	27.13	1,083
July 01, 2025	27.29	27.18	27.18	27.29	27.08	2,108
June 30, 2025	27.12	27.22	27.22	27.28	27.12	484
June 27, 2025	27.05	27.14	27.14	27.18	27.05	1,475
June 26, 2025	27.5	27.42	27.42	27.5	27.31	877
June 25, 2025	27.72	27.59	27.59	27.73	27.56	3,775
June 24, 2025	27.28	27.3	27.3	27.35	27.22	1,496
June 23, 2025	27.09	27.09	27.09	27.26	27.09	2,072
June 20, 2025	27.22	27.09	27.09	27.22	27.06	2,574
June 19, 2025	27.07	27.15	27.15	27.2	27.07	523
June 18, 2025	27.28	27.3	27.3	27.35	27.17	425
June 17, 2025	27.09	27.22	27.22	27.25	27.07	1,619
June 16, 2025	27.25	27.16	27.16	27.25	27.1	192
June 13, 2025	27.04	27.13	27.13	27.28	27.04	516
June 12, 2025	27.47	27.35	27.35	27.47	27.22	729
June 11, 2025	27.69	27.43	27.43	27.69	27.43	347
June 10, 2025	27.49	27.41	27.41	27.49	27.38	18
June 09, 2025	27.69	27.63	27.63	27.69	27.56	130
June 06, 2025	27.5	27.52	27.52	27.52	27.46	50
June 05, 2025	27.6	27.54	27.54	27.63	27.39	1,305
June 04, 2025	27.54	27.59	27.59	27.59	27.39	166
June 03, 2025	27.28	27.33	27.33	27.35	27.21	5,099
June 02, 2025	26.95	26.97	26.97	27	26.89	2,004
May 30, 2025	27.53	27.28	27.28	27.53	27.23	833
May 29, 2025	27.79	27.4	27.4	27.79	27.4	475
May 28, 2025	27.5	27.39	27.39	27.5	27.32	302
May 27, 2025	27.42	27.38	27.38	27.42	27.21	2,957

Xtrackers FTSE China 50 UCITS ETF (DBX9.DE) XETRA