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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.01	17.21	17.21	17.21	17	24,213
February 19, 2026	17.16	17.2	17.2	17.2	17.11	9,937
February 18, 2026	17.09	17.15	17.15	17.16	17.09	22,240
February 17, 2026	17.01	17.04	17.04	17.06	16.99	13,968
February 16, 2026	17.18	17.1	17.1	17.18	17.1	15,444
February 13, 2026	16.87	16.89	16.89	16.9	16.81	18,214
February 12, 2026	17	16.98	16.98	17.08	16.97	25,678
February 11, 2026	16.93	16.97	16.97	17	16.92	10,825
February 10, 2026	16.99	17.02	17.02	17.02	16.96	10,785
February 09, 2026	16.99	17.06	17.06	17.06	16.97	44,707
February 06, 2026	16.8	16.92	16.92	16.94	16.79	29,076
February 05, 2026	16.87	16.87	16.87	16.92	16.81	83,811
February 04, 2026	16.95	16.94	16.94	16.99	16.92	159,181
February 03, 2026	16.85	16.85	16.85	16.88	16.83	28,651
February 02, 2026	16.6	16.75	16.75	16.77	16.57	37,698
January 30, 2026	16.76	16.88	16.88	16.9	16.76	29,554
January 29, 2026	16.96	16.91	16.91	17.01	16.89	105,065
January 28, 2026	16.81	16.8	16.8	16.81	16.76	37,313
January 27, 2026	16.87	16.79	16.79	16.91	16.78	60,449
January 26, 2026	16.96	16.92	16.92	17.02	16.92	81,009
January 23, 2026	17.07	17.04	17.04	17.07	17.01	32,572
January 22, 2026	17.21	17.21	17.21	17.25	17.18	55,117
January 21, 2026	17.17	17.26	17.26	17.26	17.15	24,317
January 20, 2026	17.22	17.13	17.13	17.24	17.09	49,047
January 19, 2026	17.37	17.38	17.38	17.4	17.35	68,203
January 16, 2026	17.37	17.32	17.32	17.38	17.3	24,196
January 15, 2026	17.38	17.56	17.56	17.56	17.36	46,945
January 14, 2026	17.3	17.26	17.26	17.31	17.24	46,368
January 13, 2026	17.34	17.34	17.34	17.42	17.32	434,810
January 12, 2026	17.48	17.67	17.67	17.67	17.46	93,496
January 09, 2026	17.32	17.41	17.41	17.42	17.32	34,558
January 08, 2026	17.24	17.27	17.27	17.28	17.21	34,928
January 07, 2026	17.34	17.23	17.23	17.37	17.23	29,911
January 06, 2026	17.3	17.32	17.32	17.42	17.28	52,628
January 05, 2026	17.04	17.1	17.1	17.1	17.01	71,886
January 02, 2026	16.88	16.84	16.84	16.91	16.81	112,036
December 30, 2025	16.74	16.74	16.74	16.75	16.7	13,255
December 29, 2025	16.69	16.62	16.62	16.69	16.56	29,451
December 23, 2025	16.54	16.54	16.54	16.56	16.52	82,514
December 22, 2025	16.53	16.51	16.51	16.54	16.48	22,087
December 19, 2025	16.4	16.43	16.43	16.45	16.37	13,938
December 18, 2025	16.31	16.36	16.36	16.36	16.3	31,913
December 17, 2025	16.4	16.33	16.33	16.42	16.33	29,490
December 16, 2025	16.08	16.12	16.12	16.12	16.04	13,348
December 15, 2025	16.27	16.25	16.25	16.29	16.23	28,048
December 12, 2025	16.35	16.27	16.27	16.41	16.27	15,886
December 11, 2025	16.26	16.26	16.26	16.3	16.22	31,497
December 10, 2025	16.47	16.47	16.47	16.5	16.44	44,999
December 09, 2025	16.54	16.49	16.49	16.54	16.46	20,703
December 08, 2025	16.54	16.63	16.63	16.63	16.54	24,429
December 05, 2025	16.4	16.46	16.46	16.47	16.39	20,419
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

Xtrackers CSI300 Swap UCITS ETF (XCHA.DE) XETRA