Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.L) LSE

19.52

-0.1375(-0.70%)

Updated at April 02 04:23PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.42	19.52	19.52	19.65	19.38	66,724
April 01, 2026	19.62	19.66	19.66	19.68	19.56	33,238
March 31, 2026	19.25	19.35	19.35	19.35	19.2	14,746
March 30, 2026	19.32	19.32	19.32	19.38	19.3	196,866
March 27, 2026	19.39	19.3	19.3	19.43	19.29	7,870
March 26, 2026	19.32	19.28	19.28	19.36	19.27	39,655
March 25, 2026	19.64	19.62	19.62	19.67	19.58	22,170
March 24, 2026	19.36	19.29	19.29	19.36	19.22	19,821
March 23, 2026	19.04	19.23	19.23	19.45	18.95	54,014
March 20, 2026	19.75	19.55	19.55	19.75	19.52	82,313
March 19, 2026	19.78	19.75	19.75	19.83	19.69	33,441
March 18, 2026	20.16	20.01	20.01	20.18	20	10,184
March 17, 2026	20.11	20.17	20.17	20.2	20.1	195,016
March 16, 2026	20.14	20.18	20.18	20.22	20.14	10,322
March 13, 2026	20.17	20.16	20.16	20.27	20.08	16,967
March 12, 2026	20.4	20.2	20.2	20.4	20.18	73,778
March 11, 2026	20.32	20.33	20.33	20.39	20.26	145,774
March 10, 2026	20.19	20.25	20.25	20.3	20.19	8,304
March 09, 2026	19.86	19.83	19.83	19.86	19.71	5,647
March 06, 2026	20.07	19.88	19.88	20.1	19.82	174,950
March 05, 2026	20.06	19.91	19.91	20.14	19.87	98,624
March 04, 2026	19.87	19.97	19.97	20.02	19.84	609,139
March 03, 2026	20.18	19.7	19.7	20.18	19.58	171,080
March 02, 2026	20.43	20.32	20.32	20.49	20.32	69,467
February 27, 2026	20.38	20.47	20.47	20.53	20.38	200,609
February 26, 2026	20.96	20.42	20.42	20.96	20.42	44,288
February 25, 2026	20.55	20.51	20.51	20.55	20.44	17,687
February 24, 2026	20.34	20.38	20.38	20.38	20.29	64,744
February 23, 2026	20.47	20.36	20.36	20.47	20.36	9,306
February 20, 2026	19.92	20.34	0	20.34	19.92	38,614
February 19, 2026	20.22	20.18	0	20.22	20.15	1,248
February 18, 2026	20.23	20.3	0	20.3	20.23	78
February 17, 2026	20.11	20.2	0	20.21	20.11	10,965
February 16, 2026	20.6	20.27	0	20.6	20.27	14,154
February 13, 2026	20.23	20.06	0	20.23	19.94	366,390
February 12, 2026	20.11	20.16	0	20.29	20.11	12,773
February 11, 2026	20.06	20.19	0	20.19	20.06	7,648
February 10, 2026	20.2	20.23	0	20.25	20.18	10,819
February 09, 2026	20	20.27	0	20.27	20	7,466
February 06, 2026	19.8	19.98	0	19.98	19.8	23,651
February 05, 2026	19.93	19.88	0	19.97	19.83	91,570
February 04, 2026	20.05	19.98	0	20.06	19.98	60,720
February 03, 2026	19.92	19.89	0	19.93	19.86	35,217
February 02, 2026	19.68	19.77	0	19.8	19.67	5,018
January 30, 2026	20	20.03	0	20.1	19.99	38,748
January 29, 2026	20.34	20.19	0	20.34	20.17	37,040
January 28, 2026	20.17	20.06	0	20.17	20.06	62,960
January 27, 2026	20.08	20.1	0	20.1	20.02	46,551
January 26, 2026	20.06	20.11	0	20.13	20.06	132,300
January 23, 2026	20.01	20.04	0	20.04	19.98	29,777
January 22, 2026	20.15	20.18	0	20.18	20.11	13,314
January 21, 2026	20.13	20.18	0	20.2	20.13	5,689
January 20, 2026	20.1	20.1	0	20.13	20.07	60,223
January 19, 2026	20.18	20.23	0	20.23	20.17	43,010
January 16, 2026	20.14	20.09	0	20.17	20.09	4,339
January 15, 2026	20.2	20.32	0	20.32	20.2	1,219
January 14, 2026	20.15	20.13	0	20.22	20.09	115,401
January 13, 2026	20.23	20.27	0	20.33	20.19	99,412
January 12, 2026	20.42	20.51	0	20.51	20.41	42,032
January 09, 2026	20.17	20.26	0	20.27	20.16	37,589