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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.97	17.16	17.16	17.2	16.92	22,026
February 19, 2026	17.29	17.2	17.2	17.29	17.18	5,562
February 18, 2026	17.16	17.25	17.25	17.27	17.15	26,874
February 17, 2026	17.09	17.08	17.08	17.1	16.98	16,868
February 16, 2026	17.14	17.03	17.03	17.17	17.03	36,301
February 13, 2026	16.98	16.98	16.98	17	16.76	39,290
February 12, 2026	17.24	17.03	17.03	17.28	16.99	24,355
February 11, 2026	17.35	17.31	17.31	17.39	17.28	66,594
February 10, 2026	17.33	17.37	17.37	17.4	17.3	92,741
February 09, 2026	17.32	17.42	17.42	17.43	17.25	17,831
February 06, 2026	17.13	17.33	17.33	17.33	17.08	42,789
February 05, 2026	17.27	17.14	17.14	17.32	17.06	29,507
February 04, 2026	17.22	17.1	17.1	17.26	17.06	19,507
February 03, 2026	17.31	17.26	17.26	17.36	17.26	39,596
February 02, 2026	17.28	17.47	17.47	17.51	17.26	311,025
January 30, 2026	17.59	17.63	17.63	17.72	17.56	101,639
January 29, 2026	17.96	17.81	17.81	18.07	17.75	56,891
January 28, 2026	17.91	17.84	17.84	17.91	17.76	52,847
January 27, 2026	17.71	17.58	17.58	17.74	17.58	47,633
January 26, 2026	17.59	17.62	17.62	17.64	17.48	166,391
January 23, 2026	17.72	17.74	17.74	17.79	17.7	57,128
January 22, 2026	17.75	17.9	17.9	17.93	17.73	44,846
January 21, 2026	17.71	17.78	17.78	17.82	17.67	41,117
January 20, 2026	17.68	17.61	17.61	17.68	17.5	179,640
January 19, 2026	17.86	17.88	17.88	17.88	17.82	35,925
January 16, 2026	18.04	17.88	17.88	18.05	17.85	30,525
January 15, 2026	18.07	18.27	18.27	18.27	18.05	27,916
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

Xtrackers MSCI China UCITS ETF (XCS6.DE) XETRA