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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.27	16.28	16.28	16.28	16.23	23,082
December 03, 2025	16.22	16.21	16.21	16.24	16.16	64,885
December 02, 2025	16.34	16.31	16.31	16.36	16.31	40,492
December 01, 2025	16.42	16.43	16.43	16.44	16.37	42,865
November 28, 2025	16.27	16.31	16.31	16.34	16.23	18,793
November 27, 2025	16.19	16.19	16.19	16.2	16.17	17,357
November 26, 2025	16.19	16.2	16.2	16.24	16.14	24,017
November 25, 2025	16.2	16.16	16.16	16.22	16.16	47,731
November 24, 2025	15.99	16.03	16.03	16.04	15.93	49,671
November 21, 2025	15.93	16.04	16.04	16.04	15.89	87,216
November 20, 2025	16.41	16.36	16.36	16.45	16.36	22,490
November 19, 2025	16.36	16.39	16.39	16.46	16.36	149,917
November 18, 2025	16.29	16.36	16.36	16.36	16.29	27,567
November 17, 2025	16.42	16.39	16.39	16.43	16.37	113,658
November 14, 2025	16.47	16.5	16.5	16.5	16.37	43,594
November 13, 2025	16.73	16.68	16.68	16.76	16.68	40,985
November 12, 2025	16.58	16.58	16.58	16.64	16.57	68,747
November 11, 2025	16.65	16.62	16.62	16.65	16.61	21,319
November 10, 2025	16.78	16.76	16.76	16.83	16.76	34,758
November 07, 2025	16.75	16.61	16.61	16.78	16.6	31,579
November 06, 2025	16.77	16.74	16.74	16.83	16.74	184,957
November 05, 2025	16.56	16.65	16.65	16.67	16.54	68,421
November 04, 2025	16.47	16.54	16.54	16.57	16.47	119,611
November 03, 2025	19.18	19.18	19.18	19.18	19.18	87,546
October 31, 2025	16.52	16.58	16.58	16.58	16.46	55,460
October 30, 2025	16.71	16.8	16.8	16.8	16.69	60,347
October 29, 2025	16.82	16.82	16.82	16.88	16.81	85,111
October 28, 2025	16.62	16.64	16.64	16.65	16.59	63,051
October 27, 2025	16.71	16.72	16.72	16.72	16.69	47,083
October 24, 2025	16.46	16.49	16.49	16.5	16.45	73,577
October 23, 2025	16.29	16.32	16.32	16.33	16.26	15,468
October 22, 2025	16.22	16.16	16.16	16.22	16.16	32,021
October 21, 2025	16.23	16.18	16.18	16.26	16.17	1.48M
October 20, 2025	15.98	16	16	16	15.94	68,989
October 17, 2025	15.78	15.95	15.95	15.98	15.75	38,386
October 16, 2025	16.24	16.24	16.24	16.26	16.22	27,086
October 15, 2025	16.22	16.2	16.2	16.25	16.16	72,636
October 14, 2025	16.03	16.09	16.09	16.09	16	112,654
October 13, 2025	16.17	16.28	16.28	16.33	16.17	116,731
October 10, 2025	16.32	15.72	15.72	16.36	15.72	102,062
October 09, 2025	16.59	16.53	16.53	16.6	16.51	115,138
October 08, 2025	16.25	16.34	16.34	16.34	16.25	26,440
October 07, 2025	16.28	16.31	16.31	16.36	16.27	53,042
October 06, 2025	16.25	16.26	16.26	16.3	16.21	35,708
October 03, 2025	16.25	16.24	16.24	16.27	16.21	57,431
October 02, 2025	16.34	16.36	16.36	16.39	16.31	67,386
October 01, 2025	16.17	16.23	16.23	16.24	16.16	20,351
September 30, 2025	16.15	16.18	16.18	16.23	16.14	152,136
September 29, 2025	16.1	16.11	16.11	16.14	16.08	101,552
September 26, 2025	15.88	15.85	15.85	15.89	15.83	42,604
September 25, 2025	15.94	16.04	16.04	16.05	15.94	182,055
September 24, 2025	15.84	15.83	15.83	15.84	15.81	89,801
September 23, 2025	15.69	15.71	15.71	15.72	15.66	115,104
September 22, 2025	15.76	15.72	15.72	15.76	15.71	102,575
September 19, 2025	15.66	15.71	15.71	15.74	15.66	132,172
September 18, 2025	15.62	15.63	15.63	15.66	15.56	113,676
September 17, 2025	15.73	15.77	15.77	15.82	15.73	197,988
September 16, 2025	15.7	15.63	15.63	15.7	15.62	146,017
September 15, 2025	15.8	15.81	15.81	15.84	15.75	276,938
September 12, 2025	15.74	15.77	15.77	15.82	15.72	434,557

Xtrackers CSI300 Swap UCITS ETF (XCHA.DE) XETRA