Xtrackers FTSE China 50 UCITS ETF - XX25.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,732	2,723.5	2,723.5	2,743	2,723.5	416
September 04, 2025	2,677	2,684	2,684	2,684	2,677	277
September 03, 2025	2,751	2,731.5	2,731.5	2,751	2,731.5	1,438
September 02, 2025	2,750	2,767.5	2,767.5	2,767.5	2,750	1,869
September 01, 2025	2,771.6	2,755	2,755	2,774	2,755	1,349
August 29, 2025	2,771	2,767.5	2,767.5	2,780	2,763	69
August 28, 2025	2,737	2,742	2,742	2,742	2,719	598
August 27, 2025	2,694.45	2,684	2,684	2,708	2,679	2,037
August 26, 2025	2,727	2,734	2,734	2,744	2,727	1,353
August 22, 2025	2,687.7	2,686.5	2,686.5	2,695	2,686.5	315
August 21, 2025	2,624	2,632.5	2,632.5	2,632.5	2,624	2,527
August 20, 2025	2,614	2,630	2,630	2,630	2,614	83
August 19, 2025	2,580	2,581	2,581	2,583	2,579	12
August 18, 2025	2,586	2,582	2,582	2,586	2,577.66	884
August 15, 2025	2,563.7	2,552.5	2,552.5	2,565	2,548	787
August 14, 2025	2,527	2,527.5	2,527.5	2,537.42	2,527	402
August 13, 2025	2,530	2,545	2,545	2,548	2,530	220
August 12, 2025	2,521	2,520	2,520	2,546	2,520	122
August 11, 2025	2,516.65	2,521	2,521	2,522.65	2,516	5,936
August 08, 2025	2,521	2,495	2,495	2,521	2,495	13
August 07, 2025	2,534	2,508.5	2,508.5	2,534	2,507	334
August 06, 2025	2,525	2,524.5	2,524.5	2,539	2,524.5	2,638
August 05, 2025	2,531.5	2,525	2,525	2,534.2	2,523	371
August 04, 2025	2,497.5	2,512	2,512	2,515	2,497.5	86
August 01, 2025	2,502	2,483.25	2,483.25	2,506	2,483.25	2,544
July 31, 2025	2,509	2,507	2,507	2,521	2,507	118
July 30, 2025	2,536	2,543.5	2,543.5	2,549	2,534.04	303
July 29, 2025	2,550	2,544	2,544	2,553.3	2,541	521
July 28, 2025	2,528	2,517.5	2,517.5	2,528	2,517.5	19
July 25, 2025	2,502.91	2,512	2,512	2,512	2,502.91	552
July 24, 2025	2,515	2,506.5	2,506.5	2,515	2,502	4
July 23, 2025	2,488.71	2,489.25	2,489.25	2,496	2,486.5	378
July 22, 2025	2,495.14	2,492	2,492	2,495.5	2,492	1,157
July 21, 2025	2,470.5	2,472.5	2,472.5	2,484.5	2,470.5	603
July 18, 2025	2,463.5	2,465.25	2,465.25	2,465.25	2,458	18
July 17, 2025	2,453	2,444.25	2,444.25	2,453	2,438.5	1
July 16, 2025	2,430	2,412.5	2,412.5	2,433	2,412.5	130
July 15, 2025	2,441.5	2,432.75	2,432.75	2,441.5	2,432.75	500
July 14, 2025	2,424.5	2,431	2,431	2,431	2,418.5	19
July 11, 2025	2,427.5	2,413	2,413	2,427.5	2,413	14
July 10, 2025	2,398.18	2,401.75	2,401.75	2,404.5	2,398.18	1,080
July 09, 2025	2,382.5	2,387.5	2,387.5	2,389.5	2,382.5	7
July 08, 2025	2,381	2,393	2,393	2,393.5	2,381	1,159
July 07, 2025	2,372.5	2,362.25	2,362.25	2,372.5	2,361.5	3,168
July 04, 2025	2,375.5	2,375.5	2,375.5	2,376.5	2,370.9	640
July 03, 2025	2,360.5	2,362	2,362	2,362	2,360.5	0
July 02, 2025	2,345.5	2,349.5	2,349.5	2,349.5	2,335	183
July 01, 2025	2,336	2,334.25	2,334.25	2,336	2,327	3,821
June 30, 2025	2,321.5	2,332.5	2,332.5	2,335	2,321.5	167
June 27, 2025	2,316	2,317.75	2,317.75	2,320	2,311.5	1,760
June 26, 2025	2,343	2,337.5	2,337.5	2,343	2,337.5	29
June 25, 2025	2,363.5	2,356	2,356	2,363.5	2,356	44
June 24, 2025	2,327.5	2,326	2,326	2,327.5	2,325.5	8
June 23, 2025	2,329	2,318.25	2,318.25	2,329	2,318.25	196
June 20, 2025	2,325.5	2,319	2,319	2,326.5	2,319	196
June 19, 2025	2,315	2,318.25	2,318.25	2,318.25	2,311.5	207
June 18, 2025	2,341.5	2,326.25	2,326.25	2,341.5	2,326.25	518
June 17, 2025	2,312.5	2,327.25	2,327.25	2,329.5	2,310	590
June 16, 2025	2,323.5	2,317.25	2,317.25	2,325.5	2,317.25	707
June 13, 2025	2,325.5	2,309.45	2,309.45	2,325.5	2,305	201

Xtrackers FTSE China 50 UCITS ETF (XX25.L) LSE