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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.77	10.73	10.73	10.78	10.7	43,492
January 13, 2026	10.67	10.77	10.77	10.78	10.66	1.54M
January 12, 2026	10.65	10.75	10.75	10.76	10.62	105,402
January 09, 2026	10.41	10.47	10.47	10.47	10.41	747
January 08, 2026	10.41	10.48	10.48	10.49	10.41	7,085
January 07, 2026	10.49	10.48	10.48	10.49	10.48	2,230
January 06, 2026	10.6	10.64	10.64	10.64	10.6	2,004
January 05, 2026	10.51	10.5	10.5	10.51	10.46	38,645
January 02, 2026	10.47	10.5	10.5	10.5	10.47	5,247
December 31, 2025	10.21	10.21	10.21	10.21	10.21	0
December 30, 2025	10.27	10.27	10.27	10.28	10.27	1,843
December 29, 2025	10.22	10.19	10.19	10.22	10.19	5,915
December 24, 2025	10.29	10.28	10.28	10.29	10.28	199
December 23, 2025	10.26	10.22	10.22	10.26	10.22	25,205
December 22, 2025	10.25	10.3	10.3	10.3	10.24	17,429
December 19, 2025	10.23	10.28	10.28	10.28	10.23	34,913
December 18, 2025	10.12	10.2	10.2	10.2	10.12	105,561
December 17, 2025	10.17	10.11	10.11	10.17	10.11	4,304
December 16, 2025	10.04	10.04	10.04	10.04	10.04	0
December 15, 2025	10.23	10.21	10.21	10.23	10.21	31,217
December 12, 2025	10.36	10.25	10.25	10.37	10.25	328
December 11, 2025	10.22	10.25	10.25	10.25	10.2	36,937
December 10, 2025	10.25	10.28	10.28	10.32	10.25	2.55M
December 09, 2025	10.29	10.22	10.22	10.29	10.22	5.1M
December 08, 2025	10.38	10.34	10.34	10.39	10.34	28,962
December 05, 2025	10.44	10.43	10.43	10.45	10.43	5,399
December 04, 2025	10.37	10.35	10.35	10.37	10.35	105,614
December 03, 2025	10.3	10.31	10.31	10.34	10.28	300,609
December 02, 2025	10.43	10.35	10.35	10.43	10.35	9,946
December 01, 2025	10.47	10.47	10.47	10.47	10.47	0
November 28, 2025	10.33	10.39	10.39	10.39	10.33	236
November 27, 2025	10.34	10.33	10.33	10.34	10.32	139,573
November 26, 2025	10.36	10.37	10.37	10.37	10.35	6,452
November 25, 2025	10.35	10.37	10.37	10.43	10.35	15,266
November 24, 2025	10.31	10.32	10.32	10.33	10.31	18,603
November 21, 2025	10.06	10.09	10.09	10.09	10.05	7,365
November 20, 2025	10.38	10.29	10.29	10.4	10.29	41,524
November 19, 2025	10.39	10.32	10.32	10.4	10.32	62,307
November 18, 2025	10.41	10.41	10.41	10.41	10.4	2,533
November 17, 2025	10.53	10.56	10.56	10.56	10.53	2,202
November 14, 2025	10.67	10.73	10.73	10.73	10.66	7,211
November 13, 2025	10.92	10.79	10.79	10.96	10.79	188,890
November 12, 2025	10.82	10.78	10.78	10.83	10.74	4,518
November 11, 2025	10.78	10.78	10.78	10.8	10.78	10,958
November 10, 2025	10.74	10.74	10.74	10.75	10.73	15,038
November 07, 2025	10.61	10.53	10.53	10.61	10.51	92,818
November 06, 2025	10.73	10.67	10.67	10.77	10.67	488,956
November 05, 2025	10.52	10.56	10.56	10.57	10.52	11,834
November 04, 2025	10.52	10.56	10.56	10.56	10.48	22,160
November 03, 2025	10.63	10.61	10.61	10.65	10.61	51,495
October 31, 2025	10.59	10.62	10.62	10.62	10.57	4,949
October 30, 2025	10.8	10.78	10.78	10.81	10.74	118,068
October 29, 2025	10.95	10.96	10.96	10.98	10.95	38,441
October 28, 2025	10.82	10.84	10.84	10.86	10.82	119,271
October 27, 2025	10.92	10.98	10.98	10.99	10.92	3,718
October 24, 2025	10.75	10.81	10.81	10.81	10.75	304
October 23, 2025	10.63	10.71	10.71	10.71	10.63	320,705
October 22, 2025	10.53	10.53	10.53	10.53	10.53	0
October 21, 2025	10.6	10.62	10.62	10.62	10.6	1,677
October 20, 2025	10.55	10.68	10.68	10.68	10.53	2,486

Xtrackers MSCI China UCITS ETF (XCS7.L) LSE