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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.99	20.23	20.23	20.24	19.99	614
February 19, 2026	20.35	20.24	20.24	20.35	20.2	18,295
February 18, 2026	20.39	20.39	20.39	20.39	20.35	5,985
February 17, 2026	20.26	20.19	20.19	20.26	20.13	1,077
February 16, 2026	20.45	20.24	20.24	20.45	20.24	9,260
February 13, 2026	20.27	20.15	20.15	20.27	19.97	20,554
February 12, 2026	20.49	20.22	20.22	20.55	20.2	348
February 11, 2026	20.77	20.56	20.56	20.77	20.55	15,045
February 10, 2026	20.49	20.68	20.68	20.68	20.49	4,621
February 09, 2026	20.42	20.73	20.73	20.75	20.42	40,455
February 06, 2026	20.14	20.47	20.47	20.47	20.14	43,214
February 05, 2026	20.42	20.2	20.2	20.43	20.14	70,701
February 04, 2026	20.36	20.15	20.15	20.39	20.15	4,931
February 03, 2026	20.45	20.4	20.4	20.49	20.38	29,498
February 02, 2026	20.48	20.64	20.64	20.66	20.45	22,940
January 30, 2026	21.22	20.92	20.92	21.22	20.92	8,949
January 29, 2026	21.47	21.28	21.28	21.59	21.17	52,750
January 28, 2026	21.51	21.27	21.27	21.51	21.24	17,198
January 27, 2026	20.99	21.08	21.08	21.11	20.99	8,566
January 26, 2026	20.79	20.9	20.9	20.93	20.78	60,672
January 23, 2026	20.91	20.85	20.88	20.91	20.73	42,261
January 22, 2026	20.77	21.02	21.02	21.02	20.7	11,535
January 21, 2026	20.64	20.82	20.82	20.84	20.64	34,333
January 20, 2026	20.57	20.66	20.66	20.75	20.57	4,490
January 19, 2026	20.77	20.8	20.8	20.8	20.74	11,190
January 16, 2026	20.93	20.73	20.73	20.98	20.73	11,598
January 15, 2026	21.06	21.16	21.16	21.16	21.06	5,331
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

Xtrackers MSCI China UCITS ETF (XCS6.L) LSE