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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.59	34.82	34.82	34.82	34.59	1,158
January 12, 2026	35.04	35.07	35.07	35.07	34.86	1,388
January 09, 2026	34.62	34.78	34.78	34.92	34.62	3,510
January 08, 2026	34.3	34.4	34.4	34.44	34.29	9,311
January 07, 2026	34.67	34.44	34.44	34.7	34.43	2,401
January 06, 2026	34.39	34.65	34.65	34.65	34.39	1,655
January 05, 2026	34.02	33.96	33.96	34.11	33.94	3,116
January 02, 2026	33.73	33.67	33.67	33.83	33.6	25,181
December 30, 2025	33.27	33.35	33.35	33.37	33.23	580
December 29, 2025	33.23	33.23	33.23	33.44	33.05	3,807
December 23, 2025	33.12	32.98	32.98	33.12	32.94	1,580
December 22, 2025	33.04	32.95	32.95	33.04	32.85	1,665
December 19, 2025	32.78	32.84	32.84	32.84	32.69	1,183
December 18, 2025	32.55	32.55	32.55	32.55	32.42	28
December 17, 2025	32.57	32.4	32.4	32.69	32.4	164
December 16, 2025	32	31.89	31.89	32.08	31.79	1,398
December 15, 2025	32.43	32.22	32.22	32.43	32.22	5,437
December 12, 2025	32.49	32.4	32.4	32.7	32.4	1,300
December 11, 2025	32.28	32.41	32.41	32.42	32.28	145
December 10, 2025	32.67	32.79	32.79	32.81	32.67	1,670
December 09, 2025	32.89	32.89	32.89	32.89	32.73	1,575
December 08, 2025	32.75	32.99	32.99	32.99	32.75	1,715
December 05, 2025	32.68	32.62	32.62	32.72	32.58	420
December 04, 2025	32.4	32.35	32.35	32.4	32.21	268
December 03, 2025	32.38	32.38	32.38	32.38	32.22	553
December 02, 2025	32.51	32.4	32.4	32.6	32.4	1,074
December 01, 2025	32.85	32.8	32.8	32.85	32.71	1,316
November 28, 2025	32.55	32.5	32.5	32.67	32.37	155
November 27, 2025	32.24	32.33	32.33	32.33	32.24	951
November 26, 2025	32.22	32.39	32.39	32.39	32.22	400
November 25, 2025	32.38	32.3	32.3	32.38	32.27	1,408
November 24, 2025	31.99	31.97	31.97	31.99	31.81	770
November 21, 2025	31.81	31.94	31.94	31.94	31.61	6,297
November 20, 2025	32.82	32.7	32.7	32.84	32.7	431
November 19, 2025	32.74	32.84	32.84	32.84	32.67	3,695
November 18, 2025	32.53	32.73	32.73	32.73	32.53	906
November 17, 2025	32.84	32.74	32.74	32.91	32.72	1,993
November 14, 2025	33.03	33.03	33.03	33.09	32.76	7,886
November 13, 2025	33.57	33.44	33.44	33.57	33.44	161
November 12, 2025	33.29	33.31	33.31	33.32	33.23	516
November 11, 2025	33.22	33.31	33.31	33.38	33.22	1,562
November 10, 2025	33.46	33.65	33.65	33.74	33.46	637
November 07, 2025	33.52	33.3	33.3	33.68	33.27	4,260
November 06, 2025	33.8	33.61	33.61	33.8	33.6	1,771
November 05, 2025	33.21	33.38	33.38	33.4	33.21	2,711
November 04, 2025	33.24	33.26	33.26	33.29	33.08	2,559
November 03, 2025	33.49	33.51	33.51	33.51	33.4	3,722
October 31, 2025	33.17	33.39	33.39	33.39	33.15	5,144
October 30, 2025	33.56	33.81	33.81	33.81	33.56	2,057
October 29, 2025	33.95	33.97	33.97	34.01	33.81	6,737
October 28, 2025	33.37	33.49	33.49	33.55	33.37	3,913
October 27, 2025	33.46	33.62	33.62	33.69	33.46	1,520
October 24, 2025	33.05	33.12	33.12	33.2	33.03	11,411
October 23, 2025	32.7	32.9	32.9	32.9	32.7	1,872
October 22, 2025	32.6	32.61	32.61	32.7	32.56	738
October 21, 2025	32.7	32.7	32.7	32.8	32.6	2,098
October 20, 2025	32.21	32.24	32.24	32.28	32.08	1,904
October 17, 2025	31.77	32.2	32.2	32.2	31.75	5,702
October 16, 2025	32.69	32.72	32.72	32.82	32.69	1,785
October 15, 2025	32.83	32.68	32.68	32.83	32.68	1,001

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