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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.98	18.98	18.98	18.99	18.95	14,834
December 03, 2025	18.9	18.9	18.9	18.92	18.86	67,762
December 02, 2025	19	18.93	18.93	19	18.93	16,593
December 01, 2025	19.08	19.1	19.1	19.14	19.08	46,836
November 28, 2025	18.73	18.91	18.91	18.93	18.73	25,499
November 27, 2025	18.75	18.77	18.77	18.77	18.75	22,843
November 26, 2025	18.73	18.8	18.8	18.8	18.73	27,453
November 25, 2025	18.64	18.7	18.7	18.77	18.64	244,014
November 24, 2025	18.43	18.48	18.48	18.5	18.39	254,053
November 21, 2025	18.36	18.43	18.43	18.44	18.3	30,091
November 20, 2025	18.93	18.89	18.89	18.97	18.89	13,467
November 19, 2025	18.97	18.89	18.89	19	18.89	23,096
November 18, 2025	18.9	18.93	18.93	18.94	18.88	72,055
November 17, 2025	19.03	19.01	19.01	19.03	19	7,608
November 14, 2025	19.15	19.17	19.17	19.18	19.06	6,559
November 13, 2025	19.46	19.42	19.42	19.46	19.41	64,943
November 12, 2025	19.22	19.23	19.23	19.24	19.2	123,984
November 11, 2025	19.24	19.27	19.27	19.28	19.23	3,079
November 10, 2025	19.44	19.36	19.36	19.44	19.36	10,753
November 07, 2025	19.36	19.23	19.23	19.36	19.23	27,810
November 06, 2025	19.15	19.34	19.34	19.39	19.15	219,775
November 05, 2025	19.04	19.1	19.1	19.13	19.01	81,099
November 04, 2025	19	19.04	19.04	19.04	18.97	62,801
November 03, 2025	19.14	19.12	19.12	19.18	19.11	28,932
October 31, 2025	19.11	19.09	19.09	19.11	19.05	38,716
October 30, 2025	19.41	19.44	19.44	19.44	19.36	34,211
October 29, 2025	19.56	19.61	19.61	19.65	19.56	31,182
October 28, 2025	19.34	19.41	19.41	19.41	19.34	46,299
October 27, 2025	19.41	19.44	19.44	19.45	19.41	11,793
October 24, 2025	19.15	19.17	19.17	19.19	19.11	6,134
October 23, 2025	18.86	18.96	18.96	18.96	18.85	36,189
October 22, 2025	18.84	18.77	18.77	18.84	18.75	18,028
October 21, 2025	18.9	18.81	18.81	18.91	18.79	92,270
October 20, 2025	18.58	18.65	18.65	18.77	18.58	16,629
October 17, 2025	18.53	18.6	18.6	18.61	18.45	14,299
October 16, 2025	18.95	18.95	18.95	18.98	18.91	5,703
October 15, 2025	18.88	18.84	18.84	18.91	18.81	75,229
October 14, 2025	18.61	18.64	18.64	18.64	18.5	61,407
October 13, 2025	18.82	18.86	18.86	18.87	18.73	81,067
October 10, 2025	18.86	18.26	18.26	18.91	18.26	14,184
October 09, 2025	19.28	19.12	19.12	19.29	19.12	53,951
October 08, 2025	18.94	18.96	18.96	18.97	18.93	4,624
October 07, 2025	19.02	19.02	19.02	19.08	19.01	35,580
October 06, 2025	19.03	19.02	19.02	19.05	18.95	23,051
October 03, 2025	19.02	19.07	19.07	19.09	19.01	1.08M
October 02, 2025	19.18	19.15	19.15	19.24	19.13	32,611
October 01, 2025	19.02	19.02	19.02	19.08	18.99	1,547
September 30, 2025	18.99	18.98	18.98	19.03	18.95	22,904
September 29, 2025	18.86	18.9	18.9	18.93	18.86	26,976
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

Xtrackers CSI300 Swap UCITS ETF (XCHA.L) LSE