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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.24	21.15	21.15	21.38	21.09	23,010
January 13, 2026	21.08	21.24	21.24	21.24	21.01	18,753
January 12, 2026	20.99	21.22	21.22	21.23	20.95	8,006
January 09, 2026	20.6	20.67	20.67	20.68	20.57	4,579
January 08, 2026	20.55	20.66	20.66	20.71	20.5	10,484
January 07, 2026	20.77	20.67	20.67	20.79	20.63	46,869
January 06, 2026	20.93	20.98	20.98	21	20.92	10,914
January 05, 2026	20.72	20.71	20.71	20.73	20.56	33,882
January 02, 2026	20.48	20.72	20.72	20.73	20.45	2,115
December 31, 2025	20.1	20.13	20.13	20.16	20.1	912
December 30, 2025	20.21	20.23	20.23	20.26	20.21	2,499
December 29, 2025	20.2	20.1	20.1	20.2	19.91	2,670
December 24, 2025	20.26	20.27	20.27	20.27	20.26	1,924
December 23, 2025	20.21	20.17	20.17	20.24	20.17	7,273
December 22, 2025	20.24	20.31	20.31	20.33	20.2	5,469
December 19, 2025	20.05	20.31	20.31	20.31	20.05	64
December 18, 2025	19.97	20.12	20.12	20.13	19.97	3,582
December 17, 2025	20.18	19.95	19.95	20.18	19.95	1,260
December 16, 2025	19.84	19.8	19.8	19.89	19.8	16,110
December 15, 2025	20.16	20.11	20.11	20.23	20.1	24,957
December 12, 2025	20.49	20.25	20.25	20.49	20.25	6,290
December 11, 2025	20.17	20.23	20.23	20.24	20.17	8,686
December 10, 2025	20.21	20.25	20.25	20.36	20.2	5,451
December 09, 2025	20.33	20.17	20.17	20.33	20.11	10,214
December 08, 2025	20.43	20.4	20.4	20.48	20.4	8,853
December 05, 2025	20.44	20.59	20.59	20.64	20.44	56,971
December 04, 2025	20.45	20.43	20.43	20.46	20.38	972
December 03, 2025	20.3	20.34	20.34	20.34	20.3	10,653
December 02, 2025	20.56	20.42	20.42	20.57	20.42	11,297
December 01, 2025	20.63	20.67	20.67	20.67	20.63	401
November 28, 2025	20.24	20.5	20.5	20.53	20.24	17,659
November 27, 2025	20.36	20.39	20.39	20.4	20.36	31,972
November 26, 2025	20.45	20.45	20.45	20.46	20.41	34,657
November 25, 2025	20.5	20.46	20.46	20.64	20.38	49,191
November 24, 2025	20.23	20.36	20.36	20.39	20.2	612
November 21, 2025	19.84	19.91	19.91	19.91	19.82	5,817
November 20, 2025	20.48	20.31	20.31	20.48	20.31	8,454
November 19, 2025	20.48	20.36	20.36	20.52	20.36	7,491
November 18, 2025	20.55	20.54	20.54	20.61	20.5	29,224
November 17, 2025	20.95	20.83	20.83	20.95	20.81	2,032
November 14, 2025	21.1	21.17	21.17	21.17	20.93	32,885
November 13, 2025	21.52	21.29	21.29	21.62	21.29	38,654
November 12, 2025	21.39	21.28	21.28	21.4	21.24	4,200
November 11, 2025	21.28	21.28	21.28	21.34	21.28	8,166
November 10, 2025	21.33	21.19	21.19	21.33	21.19	2,376
November 07, 2025	21.03	20.77	20.77	21.03	20.75	5,840
November 06, 2025	21.17	21.03	21.03	21.25	21.03	6,090
November 05, 2025	20.71	20.85	20.85	20.89	20.63	4,265
November 04, 2025	20.79	20.83	20.83	20.81	20.67	1,792
November 03, 2025	21	20.94	20.94	21.03	20.92	61,216
October 31, 2025	20.96	20.96	20.96	21.02	20.82	8,071
October 30, 2025	21.36	21.3	21.3	21.39	21.26	88,612
October 29, 2025	21.58	21.64	21.64	21.71	21.57	15,136
October 28, 2025	21.34	21.44	21.44	21.48	21.34	15,831
October 27, 2025	21.56	21.68	21.68	21.68	21.54	58,488
October 24, 2025	21.2	21.32	21.32	21.32	21.2	1,428
October 23, 2025	21.15	21.09	21.09	21.15	20.95	29,085
October 22, 2025	20.83	20.78	20.78	20.93	20.78	12,340
October 21, 2025	21.16	20.94	20.94	21.16	20.89	2,307
October 20, 2025	20.9	21.09	21.09	21.09	20.8	2,531

Xtrackers MSCI China UCITS ETF (XCS6.L) LSE