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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.13	32.09	32.09	32.19	32.09	436
September 25, 2025	32.26	32.42	32.42	32.46	32.26	2,324
September 24, 2025	31.95	32.05	32.05	32.1	31.93	8,745
September 23, 2025	31.74	31.84	31.84	31.9	31.72	1,949
September 22, 2025	32.05	31.96	31.96	32.05	31.88	1,658
September 19, 2025	31.86	31.93	31.93	31.96	31.8	5,358
September 18, 2025	31.69	31.76	31.76	31.85	31.64	3,073
September 17, 2025	31.96	32.03	32.03	32.03	31.92	5,220
September 16, 2025	32.03	31.79	31.79	32.03	31.7	3,672
September 15, 2025	32.21	32.1	32.1	32.21	32.06	1,662
September 12, 2025	32.15	32.07	32.07	32.15	31.99	1,772
September 11, 2025	32.26	32.3	32.3	32.4	32.24	2,373
September 10, 2025	31.44	31.28	31.28	31.46	31.28	2,551
September 09, 2025	31.21	31.42	31.42	31.42	31.21	3,050
September 08, 2025	31.57	31.5	31.5	31.58	31.41	4,561
September 05, 2025	31.62	31.4	31.4	31.62	31.32	3,299
September 04, 2025	30.9	30.85	30.85	30.92	30.8	6,310
September 03, 2025	31.62	31.52	31.52	31.64	31.44	17,370
September 02, 2025	31.62	31.75	31.75	31.78	31.62	6,453
September 01, 2025	32	31.89	31.89	32	31.83	8,488
August 29, 2025	32	31.94	31.94	32.06	31.89	2,313
August 28, 2025	31.65	31.63	31.63	31.72	31.51	7,080
August 27, 2025	31.22	31.08	31.08	31.22	31.05	1,959
August 26, 2025	31.65	31.52	31.52	31.67	31.51	11,013
August 25, 2025	31.48	31.52	31.52	31.55	31.41	8,256
August 22, 2025	31.06	31.05	31.05	31.2	30.98	7,909
August 21, 2025	30.4	30.38	30.38	30.41	30.3	1,438
August 20, 2025	30.22	30.26	30.26	30.35	30.21	3,746
August 19, 2025	29.75	29.78	29.78	29.89	29.71	853
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

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