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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers CSI300 Swap UCITS ETF (XCHA.DE) XETRA