Xtrackers MSCI China A UCITS ETF 1C (XX25.L) LSE
3,040.00
+12(+0.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,040.00
+12(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,060 | 3,048.6 | 3,048.6 | 3,060 | 3,048.6 | 346 |
| March 12, 2026 | 3,039 | 3,028 | 3,028 | 3,047 | 3,028 | 372 |
| March 11, 2026 | 3,041 | 3,041.5 | 3,041.5 | 3,048.09 | 3,035.28 | 1,537 |
| March 10, 2026 | 3,019 | 3,019 | 3,019 | 3,025.3 | 3,019 | 8 |
| March 09, 2026 | 2,981.68 | 2,979.5 | 2,979.5 | 2,985.4 | 2,966 | 877 |
| March 06, 2026 | 2,984.1 | 2,979 | 2,979 | 2,984.1 | 2,979 | 250 |
| March 05, 2026 | 3,027 | 2,998.5 | 2,998.5 | 3,027 | 2,998.5 | 1,707 |
| March 04, 2026 | 2,985 | 2,988 | 2,988 | 2,994 | 2,972 | 156 |
| March 03, 2026 | 3,011.81 | 2,965.5 | 2,965.5 | 3,011.81 | 2,954 | 3,046 |
| March 02, 2026 | 3,063 | 3,054 | 3,054 | 3,086.9 | 3,039 | 182 |
| February 27, 2026 | 3,056 | 3,057.5 | 3,057.5 | 3,065 | 3,056 | 563 |
| February 26, 2026 | 3,037 | 3,035.5 | 3,035.5 | 3,049 | 3,029 | 5,961 |
| February 25, 2026 | 3,013 | 3,040.5 | 3,040.5 | 3,051 | 3,011 | 754 |
| February 24, 2026 | 3,028 | 3,014 | 3,014 | 3,028 | 3,009 | 4,437 |
| February 23, 2026 | 3,012 | 3,022.5 | 3,022.5 | 3,042 | 3,012 | 631 |
| February 20, 2026 | 3,001 | 3,010 | 0 | 3,010 | 2,983 | 405 |
| February 19, 2026 | 3,041 | 3,010 | 0 | 3,041 | 3,001.28 | 360 |
| February 18, 2026 | 3,002 | 3,001.5 | 0 | 3,003 | 3,001.5 | 12 |
| February 17, 2026 | 2,990.8 | 2,987.5 | 0 | 2,995.75 | 2,987.5 | 208 |
| February 16, 2026 | 2,986.38 | 2,987 | 0 | 2,987 | 2,986.38 | 160 |
| February 13, 2026 | 2,943.8 | 2,949.5 | 0 | 2,950 | 2,942.7 | 2,237 |
| February 12, 2026 | 2,991.04 | 2,960.5 | 0 | 2,991.04 | 2,960.5 | 185 |
| February 11, 2026 | 2,958 | 2,973 | 0 | 2,973 | 2,958 | 743 |
| February 10, 2026 | 2,972.13 | 2,971.5 | 0 | 2,976.68 | 2,968 | 403 |
| February 09, 2026 | 2,971 | 2,979.5 | 0 | 2,981.93 | 2,971 | 819 |
| February 06, 2026 | 2,939.35 | 2,948.5 | 0 | 2,948.5 | 2,939.35 | 332 |
| February 05, 2026 | 2,930.46 | 2,952 | 0 | 2,952 | 2,930.46 | 1,248 |
| February 04, 2026 | 2,950 | 2,938.5 | 0 | 2,950 | 2,932 | 757 |
| February 03, 2026 | 2,919.05 | 2,916.5 | 0 | 2,920.19 | 2,913 | 2,004 |
| February 02, 2026 | 2,884 | 2,899 | 0 | 2,903 | 2,872.8 | 627 |
| January 30, 2026 | 2,923 | 2,929 | 0 | 2,929 | 2,917.2 | 426 |
| January 29, 2026 | 2,965 | 2,947.5 | 0 | 2,969 | 2,940.3 | 1,940 |
| January 28, 2026 | 2,937 | 2,939 | 0 | 2,946 | 2,931.18 | 641 |
| January 27, 2026 | 2,949 | 2,939.5 | 0 | 2,949 | 2,939.5 | 2 |
| January 26, 2026 | 2,969 | 2,962 | 0 | 2,969 | 2,956.77 | 495 |
| January 23, 2026 | 2,991 | 2,978 | 0 | 3,001 | 2,975 | 1,705 |
| January 22, 2026 | 3,014.65 | 3,003 | 0 | 3,014.65 | 3,001.14 | 1,111 |
| January 21, 2026 | 3,021 | 3,019 | 0 | 3,021 | 3,009 | 49 |
| January 20, 2026 | 3,010 | 2,993.5 | 0 | 3,010 | 2,977 | 227 |
| January 19, 2026 | 3,019.08 | 3,015.5 | 0 | 3,019.08 | 3,012.38 | 669 |
| January 16, 2026 | 3,007.85 | 3,005.5 | 0 | 3,007.85 | 3,001.46 | 6,828 |
| January 15, 2026 | 3,031 | 3,035 | 0 | 3,035 | 3,031 | 0 |
| January 14, 2026 | 3,008 | 2,996 | 0 | 3,008 | 2,989 | 138 |
| January 13, 2026 | 2,991 | 3,015 | 0 | 3,015 | 2,991 | 2 |
| January 12, 2026 | 3,032.04 | 3,043.5 | 0 | 3,050 | 3,028.41 | 552 |
| January 09, 2026 | 2,989 | 3,026.5 | 0 | 3,031 | 2,989 | 5,433 |
| January 08, 2026 | 2,992 | 2,988.5 | 0 | 2,992 | 2,982 | 100 |
| January 07, 2026 | 2,995 | 2,989.5 | 0 | 2,995 | 2,989.5 | 94 |
| January 06, 2026 | 2,982 | 2,989 | 0 | 2,995 | 2,974 | 304 |
| January 05, 2026 | 2,951.1 | 2,945 | 0 | 2,951.1 | 2,945 | 4,657 |
| January 02, 2026 | 2,954 | 2,929.5 | 0 | 2,956 | 2,929.5 | 1,021 |
| December 31, 2025 | 2,871 | 2,906.5 | 0 | 2,906.5 | 2,871 | 23 |
| December 30, 2025 | 2,916.55 | 2,907.5 | 0 | 2,916.55 | 2,894 | 625 |
| December 29, 2025 | 2,905 | 2,884.5 | 0 | 2,928 | 2,884 | 1,028 |
| December 24, 2025 | 2,897.75 | 2,883 | 0 | 2,910 | 2,883 | 23 |
| December 23, 2025 | 2,867 | 2,882 | 0 | 2,882 | 2,867 | 687 |
| December 22, 2025 | 2,902 | 2,877.5 | 0 | 2,902 | 2,867 | 3,005 |
| December 19, 2025 | 2,862 | 2,871.5 | 0 | 2,871.5 | 2,862 | 819 |
| December 18, 2025 | 2,840 | 2,856.5 | 0 | 2,856.5 | 2,836 | 2,280 |
| December 17, 2025 | 2,879 | 2,852 | 0 | 2,879 | 2,852 | 53 |