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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	20.27	20.73	20.73	20.73	20.27	27,557
October 16, 2025	20.86	20.99	20.99	20.99	20.86	21,379
October 15, 2025	20.95	20.94	20.94	21.01	20.86	23,301
October 14, 2025	20.48	20.66	20.66	20.66	20.4	6,080
October 13, 2025	20.77	20.93	20.93	20.94	20.77	50,049
October 10, 2025	21.24	20.53	20.53	21.34	20.53	19,152
October 09, 2025	21.84	21.49	21.49	21.85	21.49	15,648
October 08, 2025	21.63	21.69	21.69	21.74	21.63	9,583
October 07, 2025	21.93	21.75	21.75	21.96	21.75	18,872
October 06, 2025	21.85	21.98	21.98	21.98	21.81	11,195
October 03, 2025	21.94	21.95	21.95	22.01	21.92	41,175
October 02, 2025	22.15	22.07	22.07	22.16	22.03	24,349
October 01, 2025	21.7	21.76	21.76	21.8	21.63	11,257
September 30, 2025	21.68	21.69	21.69	21.8	21.68	8,107
September 29, 2025	21.56	21.55	21.55	21.64	21.51	29,586
September 26, 2025	21.21	21.14	21.14	21.28	21.03	3,024
September 25, 2025	21.47	21.32	21.32	21.47	21.32	802
September 24, 2025	21.36	21.35	21.35	21.4	21.27	6,559
September 23, 2025	20.9	21.09	21.09	21.12	20.9	1,784
September 22, 2025	21.22	21.2	21.2	21.24	21.19	1,641
September 19, 2025	21.34	21.27	21.27	21.39	21.23	58,564
September 18, 2025	21.28	21.28	21.28	21.33	21.11	57,598
September 17, 2025	21.56	21.6	21.6	21.67	21.56	32,406
September 16, 2025	21.19	21.19	21.19	21.19	21.09	78,963
September 15, 2025	21.06	21.17	21.17	21.2	21.06	29,979
September 12, 2025	21.1	20.99	20.99	21.1	20.98	97,277
September 11, 2025	20.89	20.96	20.96	20.96	20.77	6,242
September 10, 2025	20.75	20.62	20.62	20.76	20.61	6,693
September 09, 2025	20.56	20.67	20.67	20.7	20.56	22,794
September 08, 2025	20.41	20.4	20.4	20.42	20.35	19,411
September 05, 2025	20.17	20.13	20.13	20.19	20.09	75,042
September 04, 2025	19.8	19.75	19.75	19.81	19.75	120
September 03, 2025	20.04	20.09	20.09	20.13	20.04	231
September 02, 2025	20.22	20.16	20.16	20.22	20	45,596
September 01, 2025	20.27	20.2	20.2	20.34	20.2	5,270
August 29, 2025	19.95	20.09	20.09	20.13	19.74	31,636
August 28, 2025	19.75	19.82	19.82	19.83	19.7	1,510
August 27, 2025	19.82	19.68	19.68	19.91	19.64	14,290
August 26, 2025	20.27	20.28	20.28	20.36	20.13	11,457
August 22, 2025	19.85	20.21	20.21	20.22	19.85	33
August 21, 2025	19.59	19.74	19.74	19.75	19.59	292
August 20, 2025	19.73	19.62	19.62	19.73	19.57	20,267
August 19, 2025	19.68	19.61	19.61	19.7	19.61	3,068
August 18, 2025	19.82	19.7	19.7	19.82	19.68	1,040
August 15, 2025	19.61	19.58	19.58	19.64	19.57	156,382

Xtrackers MSCI China UCITS ETF (XCS6.L) LSE