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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	15.91	15.93	15.93	15.96	15.91	33,457
July 02, 2025	15.7	15.76	15.76	15.8	15.7	7,869
July 01, 2025	15.79	15.78	15.78	15.81	15.77	23,612
June 30, 2025	15.77	15.76	15.76	15.77	15.76	80,591
June 27, 2025	15.7	15.66	15.66	15.7	15.63	75,261
June 26, 2025	15.85	15.84	15.84	15.86	15.8	2,853
June 25, 2025	15.83	15.83	15.83	15.86	15.79	8,716
June 24, 2025	15.54	15.61	15.61	15.64	15.54	2,620
June 23, 2025	15.32	15.36	15.36	15.41	15.32	2,474
June 20, 2025	15.34	15.35	15.35	15.4	15.34	2,141
June 19, 2025	15.32	15.26	15.26	15.32	15.24	18,355
June 18, 2025	15.41	15.38	15.38	15.48	15.36	6,646
June 17, 2025	15.39	15.41	15.41	15.43	15.39	14.2M
June 16, 2025	15.35	15.46	15.46	15.48	15.35	5,462
June 13, 2025	15.32	15.45	15.45	15.45	15.32	158,793
June 12, 2025	15.45	15.5	15.5	15.53	15.44	3,465
June 11, 2025	15.49	15.41	15.41	15.5	15.41	189,044
June 10, 2025	15.33	15.32	15.32	15.4	15.32	28,744
June 09, 2025	15.48	15.48	15.48	15.48	15.45	119,463
June 06, 2025	15	15.36	15.36	15.42	15	28,829
June 05, 2025	15.45	15.51	15.51	15.51	15.39	7,594
June 04, 2025	15.35	15.42	15.42	15.42	15.35	4,814
June 03, 2025	15.26	15.3	15.3	15.33	15.26	8,288
June 02, 2025	15.11	15.14	15.14	15.18	15.08	2.66M
May 30, 2025	15.29	15.16	15.16	15.3	15.13	240,221
May 29, 2025	15.8	15.29	15.29	15.8	15.26	7,334
May 28, 2025	15.12	15.21	15.21	15.25	15.12	1,323
May 27, 2025	15.27	15.18	15.18	15.27	15.16	30,269

Xtrackers CSI300 Swap UCITS ETF (XCHA.L) LSE