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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	32.37	32.45	32.45	32.47	32.23	4,554
October 13, 2025	32.6	32.98	32.98	32.98	32.6	5,146
October 10, 2025	33.08	31.82	31.82	33.14	31.82	3,539
October 09, 2025	33.56	33.45	33.45	33.57	33.3	4,484
October 08, 2025	32.94	32.96	32.96	33.05	32.92	2,567
October 07, 2025	32.91	32.96	32.96	32.99	32.8	928
October 06, 2025	32.85	32.84	32.84	32.89	32.76	538
October 03, 2025	32.87	32.76	32.76	32.89	32.71	661
October 02, 2025	32.97	33.03	33.03	33.1	32.91	3,466
October 01, 2025	32.69	32.85	32.85	32.87	32.67	2,768
September 30, 2025	32.62	32.67	32.67	32.76	32.54	1,254
September 29, 2025	32.47	32.53	32.53	32.61	32.47	956
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

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