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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.55	18.54	18.54	18.55	18.5	24,132
September 25, 2025	18.72	18.72	18.72	18.8	18.72	201,153
September 24, 2025	18.65	18.59	18.59	18.67	18.58	26,141
September 23, 2025	18.45	18.52	18.52	18.54	18.45	43,283
September 22, 2025	18.49	18.5	18.5	18.52	18.48	98,761
September 19, 2025	18.42	18.45	18.45	18.48	18.4	71,162
September 18, 2025	18.48	18.42	18.42	18.48	18.41	33,886
September 17, 2025	18.66	18.68	18.68	18.72	18.64	86,762
September 16, 2025	18.5	18.5	18.5	18.51	18.49	223,610
September 15, 2025	18.51	18.6	18.6	18.62	18.5	38,816
September 12, 2025	18.48	18.46	18.46	18.48	18.44	142,459
September 11, 2025	18.55	18.63	18.63	18.64	18.55	197,650
September 10, 2025	18.13	18.08	18.08	18.14	18.08	37,151
September 09, 2025	18.12	18.15	18.15	18.16	18.12	9,723
September 08, 2025	18.17	18.21	18.21	18.23	18.17	25,824
September 05, 2025	18.16	18.12	18.12	18.17	18.11	8,055
September 04, 2025	17.71	17.73	17.73	17.76	17.71	27,156
September 03, 2025	18.11	18.17	18.17	18.17	18.11	31,305
September 02, 2025	18.27	18.22	18.22	18.27	18.11	31,884
September 01, 2025	18.38	18.34	18.34	18.42	18.34	17,197
August 29, 2025	18.33	18.36	18.36	18.4	18.31	10,608
August 28, 2025	18.14	18.18	18.18	18.2	18.08	8,030
August 27, 2025	17.89	17.75	17.75	17.89	17.73	162,022
August 26, 2025	18.15	18.1	18.1	18.15	18.08	88,152
August 22, 2025	17.73	17.95	17.95	17.95	17.73	7,993
August 21, 2025	17.41	17.42	17.42	17.45	17.41	69,854
August 20, 2025	17.36	17.37	17.37	17.4	17.36	45,368
August 19, 2025	17.13	17.09	17.09	17.13	17.09	30,749
August 18, 2025	17.17	17.21	17.21	17.21	17.16	1,394
August 15, 2025	17.04	17.04	17.04	17.06	17.02	103,029
August 14, 2025	16.95	16.85	16.85	16.96	16.85	21,583
August 13, 2025	16.95	17.01	17.01	17.02	16.92	26,116
August 12, 2025	16.74	16.83	16.83	16.83	16.74	1,071
August 11, 2025	16.68	16.67	16.67	16.68	16.65	44,953
August 08, 2025	16.61	16.62	16.62	16.64	16.6	7,306
August 07, 2025	16.63	16.62	16.62	16.67	16.61	30,903
August 06, 2025	16.56	16.57	16.57	16.57	16.56	1,012
August 05, 2025	16.52	16.54	16.54	16.54	16.52	9,360
August 04, 2025	16.43	16.4	16.4	16.43	16.39	42,404
August 01, 2025	16.2	16.23	16.23	16.26	16.2	8,039
July 31, 2025	16.45	16.35	16.35	16.45	16.32	97,942
July 30, 2025	16.72	16.66	16.66	16.74	16.66	5,762
July 29, 2025	16.74	16.74	16.74	16.77	16.73	647,776
July 28, 2025	16.7	16.67	16.67	16.74	16.66	22,520
July 25, 2025	16.65	16.64	16.64	16.68	16.64	1,816
July 24, 2025	16.8	16.75	16.75	16.8	16.75	3,204
July 23, 2025	16.67	16.68	16.68	16.68	16.66	6,201
July 22, 2025	16.63	16.66	16.66	16.66	16.63	1,593
July 21, 2025	16.42	16.51	16.51	16.51	16.42	7,996
July 18, 2025	16.37	16.4	16.4	16.43	16.34	21,158
July 17, 2025	16.22	16.25	16.25	16.25	16.18	85,461
July 16, 2025	16.08	16.09	16.09	16.09	16.02	136,231
July 15, 2025	16.13	16.08	16.08	16.15	16.08	433,936
July 14, 2025	16.16	16.14	16.14	16.18	16.14	31,073
July 11, 2025	16.13	16.09	16.09	16.13	16.09	3,246
July 10, 2025	16.1	16.1	16.1	16.13	16.05	12,753
July 09, 2025	15.98	15.99	15.99	16.03	15.98	35,405
July 08, 2025	16	15.99	15.99	16.03	15.99	39,495
July 07, 2025	15.86	15.89	15.89	15.9	15.84	41,199
July 04, 2025	16.01	15.97	15.97	16.04	15.92	776,627

Xtrackers CSI300 Swap UCITS ETF (XCHA.L) LSE