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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.08	34.49	34.49	34.49	34.08	588
February 19, 2026	34.58	34.44	34.44	34.58	34.41	200
February 18, 2026	34.24	34.56	34.56	34.56	34.24	593
February 17, 2026	34.29	34.2	34.2	34.29	34.1	1,038
February 16, 2026	34.49	34.34	34.34	34.5	34.34	1,548
February 13, 2026	33.98	33.85	33.85	33.98	33.75	755
February 12, 2026	34.26	34.03	34.03	34.28	34	7,261
February 11, 2026	34.08	34.14	34.14	34.19	33.97	1,153
February 10, 2026	34.1	34.17	34.17	34.17	34.08	259
February 09, 2026	34.14	34.35	34.35	34.35	34.07	2,759
February 06, 2026	33.65	33.99	33.99	34.01	33.65	698
February 05, 2026	33.77	33.86	33.86	33.93	33.77	1,869
February 04, 2026	34.01	34.08	34.08	34.17	34.01	2,333
February 03, 2026	33.8	33.84	33.84	33.87	33.78	3,814
February 02, 2026	33.28	33.52	33.52	33.59	33.17	12,036
January 30, 2026	33.64	33.88	33.88	33.88	33.55	564
January 29, 2026	34.03	33.98	33.98	34.21	33.92	2,314
January 28, 2026	33.96	33.84	33.84	33.96	33.77	1,607
January 27, 2026	34.02	33.78	33.78	34.02	33.78	2,422
January 26, 2026	34.21	34.1	34.1	34.21	34.03	18,473
January 23, 2026	34.38	34.3	34.3	34.42	34.24	7,800
January 22, 2026	34.57	34.46	34.46	34.57	34.44	673
January 21, 2026	34.51	34.6	34.6	34.6	34.47	2,077
January 20, 2026	34.57	34.35	34.35	34.57	34.27	532
January 19, 2026	34.8	34.74	34.74	34.83	34.72	1,597
January 16, 2026	34.72	34.76	34.76	34.89	34.65	2,156
January 15, 2026	34.8	34.97	34.97	34.99	34.77	6,495
January 14, 2026	34.71	34.57	34.57	34.71	34.47	5,669
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

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