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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.92	20.34	20.34	20.34	19.92	38,614
February 19, 2026	20.22	20.18	20.18	20.22	20.15	1,248
February 18, 2026	20.23	20.3	20.3	20.3	20.23	78
February 17, 2026	20.11	20.2	20.2	20.21	20.11	10,965
February 16, 2026	20.6	20.27	20.27	20.6	20.27	14,154
February 13, 2026	20.23	20.06	20.06	20.23	19.94	366,390
February 12, 2026	20.11	20.16	20.16	20.29	20.11	12,773
February 11, 2026	20.06	20.19	20.19	20.19	20.06	7,648
February 10, 2026	20.2	20.23	20.23	20.25	20.18	10,819
February 09, 2026	20	20.27	20.27	20.27	20	7,466
February 06, 2026	19.8	19.98	19.98	19.98	19.8	23,651
February 05, 2026	19.93	19.88	19.88	19.97	19.83	91,570
February 04, 2026	20.05	19.98	19.98	20.06	19.98	60,720
February 03, 2026	19.92	19.89	19.89	19.93	19.86	35,217
February 02, 2026	19.68	19.77	19.77	19.8	19.67	5,018
January 30, 2026	20	20.03	20.03	20.1	19.99	38,748
January 29, 2026	20.34	20.19	20.19	20.34	20.17	37,040
January 28, 2026	20.17	20.06	20.06	20.17	20.06	62,960
January 27, 2026	20.08	20.1	20.1	20.1	20.02	46,551
January 26, 2026	20.06	20.11	20.11	20.13	20.06	132,300
January 23, 2026	20.01	20.04	20.04	20.04	19.98	29,762
January 22, 2026	20.15	20.18	20.18	20.18	20.11	13,314
January 21, 2026	20.13	20.18	20.18	20.2	20.13	5,689
January 20, 2026	20.1	20.1	20.1	20.13	20.07	58,454
January 19, 2026	20.18	20.23	20.23	20.23	20.17	43,010
January 16, 2026	20.14	20.1	20.1	20.17	20.1	4,339
January 15, 2026	20.2	20.29	20.29	20.29	20.2	1,177
January 14, 2026	20.15	20.13	20.13	20.22	20.09	115,401
January 13, 2026	20.23	20.27	20.27	20.33	20.19	99,412
January 12, 2026	20.42	20.51	20.51	20.51	20.41	42,032
January 09, 2026	20.17	20.26	20.26	20.27	20.16	37,589
January 08, 2026	20.13	20.13	20.13	20.14	20.09	44,147
January 07, 2026	20.27	20.21	20.21	20.27	20.18	18,821
January 06, 2026	20.31	20.34	20.34	20.38	20.29	57,224
January 05, 2026	19.95	20.01	20.01	20.01	19.88	44,881
January 02, 2026	19.49	19.81	19.81	19.89	19.49	2,741
December 31, 2025	19.55	19.62	19.62	19.62	19.55	1,098
December 30, 2025	19.65	19.67	19.67	19.7	19.63	6,311
December 29, 2025	19.65	19.58	19.58	19.65	19.5	194,715
December 24, 2025	19.56	19.57	19.57	19.57	19.56	10,320
December 23, 2025	19.5	19.46	19.46	19.5	19.46	77,818
December 22, 2025	19.39	19.42	19.42	19.43	19.36	4,262
December 19, 2025	19.19	19.25	19.25	19.25	19.18	3,163
December 18, 2025	19.14	19.19	19.19	19.19	19.13	26,642
December 17, 2025	19.21	19.2	19.2	19.23	19.2	1,312
December 16, 2025	18.9	18.89	18.89	18.94	18.89	9,786
December 15, 2025	19.1	19.11	19.11	19.14	19.09	48,679
December 12, 2025	19.18	19.09	19.09	19.24	19.09	28,465
December 11, 2025	19.04	19.1	19.1	19.13	19.04	52,808
December 10, 2025	19.19	19.17	19.17	19.21	19.15	130,738
December 09, 2025	18.93	19.19	19.19	19.22	18.93	4,186
December 08, 2025	19.27	19.27	19.27	19.32	19.26	40,016
December 05, 2025	19.11	19.15	19.15	19.17	19.1	62,461
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

Xtrackers CSI300 Swap UCITS ETF (XCHA.L) LSE