Xtrackers MSCI China UCITS ETF - XCS7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.26	10.51	10.51	10.51	10.26	6,962
October 16, 2025	10.56	10.63	10.63	10.63	10.56	137,136
October 15, 2025	10.62	10.6	10.6	10.62	10.58	643,345
October 14, 2025	10.39	10.47	10.47	10.47	10.38	13,965
October 13, 2025	10.56	10.61	10.61	10.61	10.56	4.79M
October 10, 2025	10.78	10.4	10.4	10.79	10.4	15,225
October 09, 2025	11.04	10.9	10.9	11.08	10.9	214,304
October 08, 2025	10.98	10.99	10.99	11	10.96	52,599
October 07, 2025	11.11	11.04	11.04	11.11	11.04	14,193
October 06, 2025	11.07	11.13	11.13	11.14	11.07	7,217
October 03, 2025	11.11	11.12	11.12	11.13	11.1	28,264
October 02, 2025	11.23	11.18	11.18	11.25	11.17	30,873
October 01, 2025	10.99	11.02	11.02	11.02	10.99	1,800
September 30, 2025	10.98	10.99	10.99	11.01	10.96	448,418
September 29, 2025	10.89	10.92	10.92	10.92	10.88	14,829
September 26, 2025	10.7	10.71	10.71	10.74	10.65	22,146
September 25, 2025	10.84	10.8	10.8	10.86	10.8	254,136
September 24, 2025	10.84	10.82	10.82	10.84	10.78	28,105
September 23, 2025	10.68	10.68	10.68	10.68	10.68	0
September 22, 2025	10.74	10.74	10.74	10.75	10.72	191,862
September 19, 2025	10.8	10.78	10.78	10.82	10.78	183,141
September 18, 2025	10.82	10.78	10.78	10.82	10.76	13,786
September 17, 2025	10.95	10.95	10.95	10.95	10.95	4,796
September 16, 2025	10.72	10.73	10.73	10.73	10.68	1,459
September 15, 2025	10.67	10.72	10.72	10.74	10.67	3,095
September 12, 2025	10.65	10.62	10.62	10.65	10.62	334
September 11, 2025	10.52	10.62	10.62	10.62	10.52	150,632
September 10, 2025	10.54	10.44	10.44	10.54	10.44	1,330
September 09, 2025	10.45	10.47	10.47	10.47	10.45	3,944
September 08, 2025	10.35	10.33	10.33	10.35	10.31	28,503
September 05, 2025	10.22	10.2	10.2	10.22	10.18	134,000
September 04, 2025	10.02	10.01	10.01	10.02	10.01	1,278
September 03, 2025	10.15	10.18	10.18	10.2	10.14	14,674
September 02, 2025	10.12	10.21	10.21	10.21	10.12	7,420
September 01, 2025	10.28	10.23	10.23	10.28	10.23	563
August 29, 2025	10.05	10.17	10.17	10.17	10.03	42,427
August 28, 2025	10.04	10.04	10.04	10.04	10.04	0
August 27, 2025	10.06	9.96	9.96	10.06	9.96	1,652
August 26, 2025	10.23	10.27	10.27	10.27	10.23	2,122
August 22, 2025	10.09	10.23	10.23	10.23	10.09	1,994
August 21, 2025	9.99	9.99	9.99	9.99	9.99	0
August 20, 2025	9.99	9.94	9.94	9.99	9.94	2,141
August 19, 2025	10.09	10.05	9.92	10.09	10.05	2,527
August 18, 2025	10.08	10.1	10.1	10.11	10.08	30,829
August 15, 2025	10.05	10.04	10.04	10.05	10.04	61,135
August 14, 2025	10.08	9.99	9.99	10.09	9.99	146,421
August 13, 2025	10.16	10.17	10.17	10.17	10.16	1,592
August 12, 2025	9.86	9.86	9.86	9.86	9.86	0
August 11, 2025	9.77	9.75	9.75	9.78	9.75	8,829
August 08, 2025	9.76	9.79	9.79	9.79	9.76	6,562
August 07, 2025	9.84	9.8	9.8	9.84	9.8	32,565
August 06, 2025	9.78	9.78	9.78	9.78	9.78	9,727
August 05, 2025	9.75	9.77	9.77	9.78	9.75	17,352
August 04, 2025	9.66	9.66	9.66	9.66	9.66	0
August 01, 2025	9.63	9.5	9.5	9.63	9.5	241,716
July 31, 2025	9.7	9.7	9.7	9.7	9.69	11,553
July 30, 2025	9.86	9.8	9.8	9.86	9.8	7,405
July 29, 2025	9.95	9.91	9.91	9.95	9.91	10,064
July 28, 2025	9.94	9.94	9.94	9.94	9.93	10,168
July 25, 2025	9.89	9.9	9.9	9.92	9.88	10,195

Xtrackers MSCI China UCITS ETF (XCS7.L) LSE