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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.22	18.16	18.16	18.25	18.07	92,644
January 13, 2026	18.08	18.23	18.23	18.24	18.06	91,486
January 12, 2026	17.96	18.2	18.2	18.2	17.93	75,720
January 09, 2026	17.68	17.78	17.78	17.84	17.67	32,250
January 08, 2026	17.6	17.74	17.74	17.76	17.56	86,484
January 07, 2026	17.79	17.64	17.64	17.8	17.64	49,749
January 06, 2026	17.84	17.9	17.9	17.98	17.82	100,996
January 05, 2026	17.72	17.68	17.68	17.74	17.57	82,290
January 02, 2026	17.6	17.65	17.65	17.66	17.57	51,319
December 30, 2025	17.17	17.24	17.24	17.24	17.17	18,873
December 29, 2025	17	17.16	17.16	17.16	17	90,302
December 23, 2025	17.18	17.15	17.15	17.18	17.09	19,932
December 22, 2025	17.27	17.24	17.24	17.29	17.21	46,666
December 19, 2025	17.21	17.35	17.35	17.35	17.21	19,841
December 18, 2025	17.02	17.16	17.16	17.16	17.02	20,542
December 17, 2025	17.1	16.96	16.96	17.14	16.96	20,337
December 16, 2025	16.87	16.78	16.78	16.88	16.78	38,741
December 15, 2025	17.19	17.14	17.14	17.22	17.06	20,570
December 12, 2025	17.41	17.23	17.23	17.46	17.23	19,571
December 11, 2025	17.23	17.24	17.24	17.27	17.15	42,816
December 10, 2025	17.36	17.37	17.37	17.49	17.35	33,751
December 09, 2025	17.46	17.33	17.33	17.49	17.29	21,133
December 08, 2025	17.55	17.53	17.53	17.6	17.53	58,009
December 05, 2025	17.65	17.7	17.7	17.74	17.65	50,935
December 04, 2025	17.53	17.52	17.52	17.54	17.46	15,380
December 03, 2025	17.44	17.45	17.45	17.49	17.36	76,399
December 02, 2025	17.69	17.61	17.61	17.73	17.58	18,582
December 01, 2025	17.68	17.79	17.79	17.79	17.65	24,951
November 28, 2025	17.6	17.72	17.72	17.73	17.58	34,769
November 27, 2025	17.59	17.57	17.57	17.6	17.56	8,608
November 26, 2025	17.65	17.64	17.64	17.76	17.61	87,010
November 25, 2025	17.78	17.69	17.69	17.87	17.66	46,561
November 24, 2025	17.54	17.66	17.66	17.69	17.52	41,484
November 21, 2025	17.22	17.31	17.31	17.37	17.14	32,868
November 20, 2025	17.77	17.6	17.6	17.82	17.6	14,655
November 19, 2025	17.7	17.64	17.64	17.75	17.64	39,363
November 18, 2025	17.69	17.76	17.76	17.78	17.66	49,776
November 17, 2025	18	17.98	17.98	18.03	17.93	23,790
November 14, 2025	18.1	18.23	18.23	18.23	17.98	69,155
November 13, 2025	18.56	18.3	18.3	18.62	18.27	122,250
November 12, 2025	18.43	18.34	18.34	18.49	18.3	35,613
November 11, 2025	18.41	18.37	18.37	18.43	18.34	30,544
November 10, 2025	18.42	18.36	18.36	18.44	18.32	29,348
November 07, 2025	18.16	17.93	17.93	18.17	17.9	31,557
November 06, 2025	18.43	18.22	18.22	18.47	18.22	27,852
November 05, 2025	18.05	18.15	18.15	18.24	18.03	21,245
November 04, 2025	18	18.13	18.13	18.13	17.94	34,183
November 03, 2025	18.2	18.18	18.18	18.27	18.15	59,593
October 31, 2025	18.1	18.2	18.2	18.24	18.03	48,226
October 30, 2025	18.38	18.42	18.42	18.42	18.34	25,613
October 29, 2025	18.56	18.58	18.58	18.65	18.53	65,700
October 28, 2025	18.3	18.37	18.37	18.42	18.29	49,729
October 27, 2025	18.54	18.63	18.63	18.64	18.54	22,453
October 24, 2025	18.24	18.34	18.34	18.36	18.22	36,412
October 23, 2025	18.11	18.22	18.22	18.22	18.06	36,302
October 22, 2025	17.94	17.92	17.92	18.06	17.92	10,619
October 21, 2025	18.17	18.07	18.07	18.2	18.01	38,623
October 20, 2025	17.85	18.1	18.1	18.1	17.83	15,615
October 17, 2025	17.34	17.75	17.75	17.82	17.28	45,635
October 16, 2025	17.91	17.98	17.98	18.02	17.89	46,362

Xtrackers MSCI China UCITS ETF (XCS6.DE) XETRA