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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.62	19.49	19.49	19.7	19.49	115,386
August 13, 2025	19.61	19.86	19.86	19.86	19.61	20,610
August 12, 2025	19.07	19.24	19.24	19.24	19.05	4,128
August 11, 2025	19.06	19.02	19.02	19.11	18.99	1,455
August 08, 2025	19.04	19.09	19.09	19.09	19.04	43
August 07, 2025	19.26	19.11	19.11	19.27	19.11	36,178
August 06, 2025	19.14	19.08	19.08	19.14	19.08	3,564
August 05, 2025	19.02	19.06	19.06	19.11	19.02	37,076
August 04, 2025	19.01	18.84	18.84	19.01	18.84	1,070
August 01, 2025	18.82	18.53	18.53	18.82	18.53	2,249
July 31, 2025	18.93	18.91	18.91	18.93	18.83	8,226
July 30, 2025	19.22	19.11	19.11	19.28	19.11	23,803
July 29, 2025	19.39	19.34	19.34	19.43	19.34	17,045
July 28, 2025	19.54	19.38	19.38	19.54	19.35	19,338
July 25, 2025	19.3	19.32	19.32	19.36	19.27	17,484
July 24, 2025	19.6	19.48	19.48	19.6	19.48	9,890
July 23, 2025	19.52	19.43	19.43	19.52	19.43	4,882
July 22, 2025	19.04	19.2	19.2	19.21	19.03	14,587
July 21, 2025	19.02	19.07	19.07	19.08	18.94	29,694
July 18, 2025	18.8	18.99	18.99	19	18.8	29,300
July 17, 2025	18.6	18.68	18.68	18.68	18.52	9,809
July 16, 2025	18.59	18.54	18.54	18.59	18.47	1,761
July 15, 2025	18.46	18.52	18.52	18.58	18.44	4,618
July 14, 2025	18.22	18.27	18.27	18.27	18.22	16,317
July 11, 2025	18.35	18.12	18.12	18.35	18.12	3,404
July 10, 2025	18.03	18.06	18.06	18.16	18	18,857
July 09, 2025	18.02	17.93	17.93	18.02	17.93	150
July 08, 2025	18.18	18.17	18.17	18.2	18.12	3,631
July 07, 2025	17.95	18.07	18.07	18.1	17.93	20,565
July 04, 2025	17.99	17.97	17.97	17.99	17.95	35,874
July 03, 2025	18.06	18.01	18.01	18.06	17.98	12,776
July 02, 2025	18.15	18.06	18.06	18.15	18.06	553
July 01, 2025	18.16	18.15	18.15	18.18	18.14	2,390
June 30, 2025	18.13	18.07	18.07	18.13	18.02	2,628
June 27, 2025	18.18	18.17	18.17	18.2	18.14	21,040
June 26, 2025	18.23	18.29	18.29	18.31	18.23	2,364
June 25, 2025	18.39	18.26	18.26	18.39	18.25	7,540
June 24, 2025	18.04	18.2	18.2	18.22	18.04	33,772
June 23, 2025	17.8	17.76	17.76	17.8	17.73	47,907
June 20, 2025	17.61	17.63	17.63	17.69	17.61	5,447
June 19, 2025	17.51	17.43	17.43	17.51	17.43	1
June 18, 2025	17.86	17.82	17.82	17.86	17.78	703
June 17, 2025	18.11	18.02	18.02	18.11	18.02	15,088
June 16, 2025	18.08	18.17	18.17	18.2	18.03	348

Xtrackers MSCI China UCITS ETF (XCS6.L) LSE