Xtrackers MSCI China UCITS ETF - XCS6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.1	18.06	18.06	18.12	18	34,820
September 25, 2025	18.24	18.28	18.28	18.29	18.12	144,628
September 24, 2025	18.12	18.18	18.18	18.23	18.1	92,987
September 23, 2025	17.78	17.92	17.92	17.92	17.71	48,894
September 22, 2025	18.04	18.01	18.01	18.08	17.96	34,027
September 19, 2025	18.06	18.13	18.13	18.18	18.06	28,406
September 18, 2025	17.97	18.08	18.08	18.13	17.97	60,293
September 17, 2025	18.22	18.24	18.24	18.29	18.19	67,110
September 16, 2025	17.95	17.91	17.91	17.96	17.84	28,375
September 15, 2025	17.99	18	18	18.07	17.95	118,388
September 12, 2025	17.93	17.91	17.91	18	17.88	69,222
September 11, 2025	17.84	17.87	17.87	17.88	17.75	44,977
September 10, 2025	17.79	17.6	17.6	17.81	17.57	56,147
September 09, 2025	17.51	17.62	17.62	17.66	17.51	29,909
September 08, 2025	17.4	17.36	17.36	17.41	17.32	18,380
September 05, 2025	17.31	17.14	17.14	17.31	17.11	15,323
September 04, 2025	16.98	16.97	16.97	17.03	16.92	33,342
September 03, 2025	17.23	17.22	17.22	17.28	17.2	42,708
September 02, 2025	17.27	17.27	17.27	17.32	17.15	83,501
September 01, 2025	17.31	17.27	17.27	17.34	17.25	26,289
August 29, 2025	17.1	17.15	17.15	17.21	16.89	72,456
August 28, 2025	16.95	16.99	16.99	17	16.87	29,623
August 27, 2025	17.13	16.96	16.96	17.15	16.95	69,108
August 26, 2025	17.43	17.41	17.41	17.48	17.36	57,621
August 25, 2025	17.42	17.4	17.4	17.47	17.31	112,606
August 22, 2025	17.1	17.25	17.25	17.25	17.1	60,428
August 21, 2025	16.86	17	17	17	16.82	12,843
August 20, 2025	16.93	16.82	16.82	16.94	16.78	46,997
August 19, 2025	16.83	16.81	16.81	16.88	16.8	42,336
August 18, 2025	16.86	16.87	16.87	16.9	16.82	28,832
August 15, 2025	16.8	16.72	16.72	16.8	16.72	45,428
August 14, 2025	16.79	16.72	16.72	16.84	16.72	32,172
August 13, 2025	16.77	16.94	16.94	16.98	16.74	59,735
August 12, 2025	16.44	16.47	16.47	16.49	16.39	12,610
August 11, 2025	16.33	16.38	16.38	16.42	16.33	28,170
August 08, 2025	16.34	16.37	16.37	16.38	16.32	28,890
August 07, 2025	16.47	16.42	16.42	16.47	16.41	131,929
August 06, 2025	16.52	16.38	16.38	16.55	16.37	26,075
August 05, 2025	16.47	16.44	16.44	16.55	16.44	14,965
August 04, 2025	16.34	16.31	16.31	16.39	16.28	29,585
August 01, 2025	16.43	16.06	16.06	16.43	15.98	60,499
July 31, 2025	16.52	16.54	16.54	16.55	16.48	48,161
July 30, 2025	16.63	16.64	16.64	16.73	16.62	50,894
July 29, 2025	16.77	16.74	16.74	16.86	16.74	78,264
July 28, 2025	16.6	16.67	16.67	16.69	16.58	120,545
July 25, 2025	16.45	16.46	16.46	16.49	16.43	45,215
July 24, 2025	16.66	16.53	16.53	16.67	16.53	29,049
July 23, 2025	16.55	16.57	16.57	16.64	16.52	49,235
July 22, 2025	16.29	16.37	16.37	16.4	16.28	16,723
July 21, 2025	16.28	16.29	16.29	16.32	16.25	46,796
July 18, 2025	16.16	16.28	16.28	16.32	16.16	71,957
July 17, 2025	16.03	16.11	16.11	16.13	15.97	55,512
July 16, 2025	15.99	15.8	15.8	15.99	15.8	46,910
July 15, 2025	15.83	15.95	15.95	15.97	15.83	66,181
July 14, 2025	15.63	15.64	15.64	15.65	15.6	143,382
July 11, 2025	15.61	15.48	15.48	15.61	15.48	38,945
July 10, 2025	15.44	15.48	15.48	15.48	15.42	48,693
July 09, 2025	15.34	15.32	15.32	15.42	15.3	28,608
July 08, 2025	15.47	15.54	15.54	15.55	15.46	46,754
July 07, 2025	15.26	15.4	15.4	15.42	15.25	44,889

Xtrackers MSCI China UCITS ETF (XCS6.DE) XETRA