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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.07	10.19	10.19	10.19	10.06	4,722
February 19, 2026	10.27	10.2	10.2	10.27	10.19	15,022
February 18, 2026	10.25	10.27	10.27	10.27	10.25	6,744
February 17, 2026	10.24	10.24	10.17	10.24	10.24	0
February 16, 2026	10.31	10.31	10.31	10.31	10.31	3,453
February 13, 2026	10.18	10.22	10.22	10.23	10.13	6,424
February 12, 2026	10.35	10.23	10.23	10.35	10.23	4,250
February 11, 2026	10.42	10.42	10.42	10.42	10.42	0
February 10, 2026	10.5	10.5	10.5	10.5	10.46	3,065
February 09, 2026	10.41	10.52	10.52	10.52	10.41	15,780
February 06, 2026	10.23	10.37	10.37	10.37	10.23	2,284
February 05, 2026	10.33	10.26	10.26	10.33	10.21	289,028
February 04, 2026	10.35	10.22	10.22	10.35	10.22	4,979
February 03, 2026	10.35	10.35	10.35	10.37	10.35	18,113
February 02, 2026	10.38	10.48	10.48	10.48	10.38	43,584
January 30, 2026	10.63	10.62	10.62	10.7	10.61	2.64M
January 29, 2026	10.89	10.79	10.79	10.95	10.74	132,846
January 28, 2026	10.87	10.79	10.79	10.89	10.76	157,552
January 27, 2026	10.65	10.69	10.69	10.69	10.65	148,104
January 26, 2026	10.56	10.6	10.6	10.61	10.56	79,084
January 23, 2026	10.55	10.57	10.57	10.59	10.55	227,766
January 22, 2026	10.51	10.66	10.66	10.66	10.51	18,119
January 21, 2026	10.53	10.56	10.56	10.56	10.53	520
January 20, 2026	10.47	10.48	10.48	10.48	10.45	27,344
January 19, 2026	10.55	10.55	10.55	10.55	10.55	8,498
January 16, 2026	10.62	10.54	10.54	10.62	10.54	7,524
January 15, 2026	10.66	10.75	10.75	10.75	10.66	446
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

Xtrackers MSCI China UCITS ETF (XCS7.L) LSE