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

31.45

+0.05(+0.16%)

Updated at September 08 02:48PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202531.6231.431.431.6231.323,299
September 04, 202530.930.8530.8530.9230.86,310
September 03, 202531.6231.5231.5231.6431.4417,370
September 02, 202531.6231.7531.7531.7831.626,453
September 01, 20253231.8931.893231.838,488
August 29, 20253231.9431.9432.0631.892,313
August 28, 202531.6531.6331.6331.7231.517,080
August 27, 202531.2231.0831.0831.2231.051,959
August 26, 202531.6531.5231.5231.6731.5111,013
August 25, 202531.4831.5231.5231.5531.418,256
August 22, 202531.0631.0531.0531.230.987,909
August 21, 202530.430.3830.3830.4130.31,438
August 20, 202530.2230.2630.2630.3530.213,746
August 19, 202529.7529.7829.7829.8929.71853
August 18, 202529.7429.9729.9729.9929.746,700
August 15, 202529.7329.5629.5629.7329.552,443
August 14, 202529.5229.4129.4129.5229.35210
August 13, 202529.3229.4729.4729.5429.323,848
August 12, 202529.2929.2829.2829.3129.252,841
August 11, 202528.9529.1729.1729.1928.953,545
August 08, 202528.8328.8628.8628.9728.832,357
August 07, 202529.0428.9228.9229.0428.897,195
August 06, 202529.0128.9528.9529.0328.91367
August 05, 20252929.0229.0229.11291,552
August 04, 202528.7428.8528.8528.9528.74669
August 01, 202528.9128.5128.5128.9328.421,872
July 31, 202529.0828.9928.9929.1128.99960
July 30, 202529.2629.4529.4529.5129.261,867
July 29, 202529.2929.4229.4229.4629.294,078
July 28, 202529.0229.0529.0529.0528.96720
July 25, 202528.8428.7728.7728.8428.74462
July 24, 202528.9928.8228.8228.9928.8246
July 23, 202528.828.8228.8228.8228.721,588
July 22, 202528.7128.7728.7728.8328.71289
July 21, 202528.5528.5328.5328.6228.516,236
July 18, 202528.3728.4328.4328.4728.372,032
July 17, 202528.2428.328.328.328.21118
July 16, 202527.9327.8627.8628.0527.86223
July 15, 202528.0828.0828.0828.0827.952,817
July 14, 20252827.9827.9828.0227.9823
July 11, 202527.8927.8627.8627.9327.85100
July 10, 202527.7227.9427.9427.9427.723,387
July 09, 202527.7227.727.727.7427.64643
July 08, 202527.6227.7327.7327.7327.616,423
July 07, 202527.4727.4427.4427.4727.392,748
July 04, 202527.5227.5227.5227.5827.48988
July 03, 202527.3527.527.527.5227.351,435
July 02, 202527.1327.1927.1927.2227.131,083
July 01, 202527.2927.1827.1827.2927.082,108
June 30, 202527.1227.2227.2227.2827.12484
June 27, 202527.0527.1427.1427.1827.051,475
June 26, 202527.527.4227.4227.527.31877
June 25, 202527.7227.5927.5927.7327.563,775
June 24, 202527.2827.327.327.3527.221,496
June 23, 202527.0927.0927.0927.2627.092,072
June 20, 202527.2227.0927.0927.2227.062,574
June 19, 202527.0727.1527.1527.227.07523
June 18, 202527.2827.327.327.3527.17425
June 17, 202527.0927.2227.2227.2527.071,619
June 16, 202527.2527.1627.1627.2527.1192