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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI China UCITS ETF (XCS7.L) LSE