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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	14.26	14.33	14.33	14.34	14.26	14,711
July 25, 2025	14.19	14.19	14.19	14.21	14.17	33,740
July 24, 2025	14.28	14.24	14.24	14.29	14.22	8,223
July 23, 2025	14.19	14.22	14.22	14.23	14.18	9,893
July 22, 2025	14.2	14.19	14.19	14.25	14.19	20,065
July 21, 2025	14.14	14.09	14.09	14.14	14.09	10,779
July 18, 2025	14.06	14.07	14.07	14.1	14.04	66,607
July 17, 2025	13.97	14.01	14.01	14.02	13.94	57,287
July 16, 2025	13.83	13.74	13.74	13.85	13.74	11,919
July 15, 2025	13.83	13.85	13.85	13.85	13.8	58,659
July 14, 2025	13.85	13.82	13.82	13.86	13.81	14,318
July 11, 2025	13.8	13.74	13.74	13.82	13.74	49,094
July 10, 2025	13.74	13.79	13.79	13.79	13.72	39,696
July 09, 2025	13.65	13.66	13.66	13.68	13.62	35,397
July 08, 2025	13.64	13.67	13.67	13.68	13.62	47,834
July 07, 2025	13.49	13.54	13.54	13.54	13.48	74,214
July 04, 2025	13.61	13.55	13.55	13.61	13.54	41,301
July 03, 2025	13.48	13.55	13.55	13.56	13.48	51,541
July 02, 2025	13.38	13.36	13.36	13.41	13.36	26,940
July 01, 2025	13.42	13.39	13.39	13.45	13.33	25,251
June 30, 2025	13.44	13.42	13.42	13.45	13.4	31,977
June 27, 2025	13.35	13.37	13.37	13.39	13.35	42,185
June 26, 2025	13.54	13.53	13.53	13.55	13.5	9,854
June 25, 2025	13.64	13.62	13.62	13.68	13.62	90,234
June 24, 2025	13.42	13.43	13.43	13.47	13.4	40,228
June 23, 2025	13.34	13.32	13.32	13.4	13.32	18,585
June 20, 2025	13.28	13.3	13.3	13.35	13.28	21,263
June 19, 2025	13.32	13.3	13.3	13.35	13.27	48,718
June 18, 2025	13.39	13.35	13.35	13.41	13.34	17,086
June 17, 2025	13.33	13.37	13.37	13.38	13.3	24,826
June 16, 2025	13.35	13.34	13.34	13.36	13.31	11,364
June 13, 2025	13.31	13.31	13.31	13.39	13.3	13,600
June 12, 2025	13.48	13.4	13.4	13.48	13.28	680,304
June 11, 2025	13.54	13.46	13.46	13.56	13.43	23,373
June 10, 2025	13.47	13.44	13.44	13.47	13.41	9,952
June 09, 2025	13.53	13.53	13.53	13.58	13.5	12,071
June 06, 2025	13.46	13.5	13.5	13.53	13.45	8,785
June 05, 2025	13.52	13.49	13.49	13.56	13.47	17,541
June 04, 2025	13.52	13.52	13.52	13.52	13.47	3,644
June 03, 2025	13.43	13.46	13.46	13.46	13.36	21,446
June 02, 2025	13.24	13.25	13.25	13.27	13.2	56,040
May 30, 2025	13.49	13.38	13.38	13.49	13.34	315,228
May 29, 2025	13.59	13.44	13.44	13.63	13.44	53,554
May 28, 2025	13.49	13.46	13.46	13.49	13.42	8,388
May 27, 2025	13.46	13.42	13.42	13.46	13.36	11,071
May 26, 2025	13.49	13.47	13.47	13.49	13.43	9,283

Xtrackers CSI300 Swap UCITS ETF (XCHA.DE) XETRA