Xtrackers CSI300 Swap UCITS ETF - XCHA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	15.98	16	16	16	15.94	68,989
October 17, 2025	15.78	15.95	15.95	15.98	15.75	38,386
October 16, 2025	16.24	16.24	16.24	16.26	16.22	27,086
October 15, 2025	16.22	16.2	16.2	16.25	16.16	72,636
October 14, 2025	16.03	16.09	16.09	16.09	16	112,654
October 13, 2025	16.17	16.28	16.28	16.33	16.17	116,731
October 10, 2025	16.32	15.72	15.72	16.36	15.72	102,062
October 09, 2025	16.59	16.53	16.53	16.6	16.51	115,138
October 08, 2025	16.25	16.34	16.34	16.34	16.25	26,440
October 07, 2025	16.28	16.31	16.31	16.36	16.27	53,042
October 06, 2025	16.25	16.26	16.26	16.3	16.21	35,708
October 03, 2025	16.25	16.24	16.24	16.27	16.21	57,431
October 02, 2025	16.34	16.36	16.36	16.39	16.31	67,386
October 01, 2025	16.17	16.23	16.23	16.24	16.16	20,351
September 30, 2025	16.15	16.18	16.18	16.23	16.14	152,136
September 29, 2025	16.1	16.11	16.11	16.14	16.08	101,552
September 26, 2025	15.88	15.85	15.85	15.89	15.83	42,604
September 25, 2025	15.94	16.04	16.04	16.05	15.94	182,055
September 24, 2025	15.84	15.83	15.83	15.84	15.81	89,801
September 23, 2025	15.69	15.71	15.71	15.72	15.66	115,104
September 22, 2025	15.76	15.72	15.72	15.76	15.71	102,575
September 19, 2025	15.66	15.71	15.71	15.74	15.66	132,172
September 18, 2025	15.62	15.63	15.63	15.66	15.56	113,676
September 17, 2025	15.73	15.77	15.77	15.82	15.73	197,988
September 16, 2025	15.7	15.63	15.63	15.7	15.62	146,017
September 15, 2025	15.8	15.81	15.81	15.84	15.75	276,938
September 12, 2025	15.74	15.77	15.77	15.82	15.72	434,557
September 11, 2025	15.87	15.87	15.87	15.93	15.84	346,477
September 10, 2025	15.49	15.43	15.43	15.51	15.43	30,862
September 09, 2025	15.41	15.46	15.46	15.48	15.4	63,914
September 08, 2025	15.51	15.49	15.49	15.52	15.47	76,770
September 05, 2025	15.55	15.44	15.44	15.56	15.43	92,849
September 04, 2025	15.2	15.24	15.24	15.25	15.19	106,981
September 03, 2025	15.58	15.55	15.55	15.6	15.53	75,289
September 02, 2025	15.59	15.64	15.64	15.65	15.58	42,824
September 01, 2025	15.71	15.68	15.68	15.72	15.67	80,074
August 29, 2025	15.7	15.68	15.68	15.76	15.68	100,146
August 28, 2025	15.56	15.58	15.58	15.58	15.51	14,381
August 27, 2025	15.36	15.29	15.29	15.38	15.28	148,764
August 26, 2025	15.59	15.52	15.52	15.6	15.51	85,459
August 25, 2025	15.52	15.56	15.56	15.59	15.52	151,398
August 22, 2025	15.33	15.32	15.32	15.45	15.29	141,385
August 21, 2025	14.96	15	15	15	14.94	13,286
August 20, 2025	14.9	14.9	14.9	14.93	14.88	44,369
August 19, 2025	14.66	14.65	14.65	14.67	14.65	29,694
August 18, 2025	14.69	14.76	14.76	14.76	14.69	60,329
August 15, 2025	14.6	14.55	14.55	14.6	14.55	78,350
August 14, 2025	14.5	14.45	14.45	14.54	14.45	55,324
August 13, 2025	14.48	14.51	14.51	14.54	14.46	28,473
August 12, 2025	14.44	14.39	14.39	14.45	14.38	22,729
August 11, 2025	14.3	14.35	14.35	14.37	14.3	34,520
August 08, 2025	14.26	14.25	14.25	14.28	14.25	7,498
August 07, 2025	14.27	14.28	14.28	14.31	14.23	45,168
August 06, 2025	14.31	14.23	14.23	14.32	14.22	13,183
August 05, 2025	14.35	14.29	14.29	14.35	14.29	35,700
August 04, 2025	14.17	14.19	14.19	14.24	14.16	69,964
August 01, 2025	14.24	14.06	14.06	14.25	14.03	24,835
July 31, 2025	14.36	14.31	14.31	14.36	14.28	137,357
July 30, 2025	14.48	14.52	14.52	14.57	14.46	14,727
July 29, 2025	14.52	14.5	14.5	14.54	14.47	22,208

Xtrackers CSI300 Swap UCITS ETF (XCHA.DE) XETRA