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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	17.99	17.95	17.95	18.05	17.91	85,174
October 14, 2025	17.65	17.84	17.84	17.84	17.63	73,251
October 13, 2025	17.9	18.08	18.08	18.15	17.85	128,855
October 10, 2025	18.41	17.68	17.68	18.5	17.67	38,860
October 09, 2025	18.76	18.59	18.59	18.8	18.55	28,794
October 08, 2025	18.62	18.68	18.68	18.73	18.59	54,581
October 07, 2025	18.75	18.67	18.67	18.84	18.66	180,362
October 06, 2025	18.66	18.78	18.78	18.78	18.63	40,289
October 03, 2025	18.71	18.7	18.7	18.78	18.67	237,582
October 02, 2025	18.86	18.89	18.89	18.92	18.81	102,177
October 01, 2025	18.41	18.55	18.55	18.6	18.39	54,712
September 30, 2025	18.48	18.49	18.49	18.59	18.44	71,278
September 29, 2025	18.37	18.36	18.36	18.41	18.32	42,962
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

Xtrackers MSCI China UCITS ETF (XCS6.DE) XETRA