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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,836	2,821	2,821	2,836	2,821	27
December 03, 2025	2,843	2,821	2,821	2,843	2,821	285
December 02, 2025	2,858	2,856	2,856	2,868	2,856	56
December 01, 2025	2,886	2,881.5	2,881.5	2,890	2,874	452
November 28, 2025	2,849	2,862	2,862	2,884	2,848	856
November 27, 2025	2,834	2,830	2,830	2,835	2,816	9
November 26, 2025	2,844	2,840	2,840	2,845	2,840	193
November 25, 2025	2,829.6	2,840	2,840	2,847	2,829.6	208
November 24, 2025	2,811.66	2,812	2,812	2,812	2,811	5
November 21, 2025	2,805	2,800.6	2,800.6	2,805	2,800.6	821
November 20, 2025	2,883.81	2,881	2,881	2,894	2,881	336
November 19, 2025	2,880	2,884	2,884	2,891	2,880	194
November 18, 2025	2,870	2,884.5	2,884.5	2,884.5	2,870	2,508
November 17, 2025	2,906	2,889	2,889	2,906	2,889	3
November 14, 2025	2,932	2,919	2,919	2,932	2,901.42	403
November 13, 2025	2,968	2,942	2,942	2,968	2,942	44
November 12, 2025	2,937	2,936	2,936	2,946	2,925	509
November 11, 2025	2,942	2,933.5	2,933.5	2,945	2,928	1,020
November 10, 2025	2,974	2,956	2,956	2,974	2,951.76	375
November 07, 2025	2,951	2,929	2,929	2,951	2,929	593
November 06, 2025	2,980	2,960	2,960	2,980	2,960	57
November 05, 2025	2,937	2,941.5	2,941.5	2,949	2,930	4,465
November 04, 2025	2,921	2,927.5	2,927.5	2,930	2,907	1,110
November 03, 2025	2,926	2,931	2,931	2,939	2,926	639
October 31, 2025	2,917	2,921.5	2,921.5	2,934	2,917	1,021
October 30, 2025	2,962	2,972.5	2,972.5	2,972.5	2,962	1,523
October 29, 2025	2,980.93	2,982	2,982	2,991	2,962	1,371
October 28, 2025	2,924	2,939	2,939	2,941.4	2,924	182
October 27, 2025	2,919	2,933	2,933	2,938	2,919	1,034
October 24, 2025	2,899	2,897	2,897	2,900	2,882	2,225
October 23, 2025	2,851	2,863	2,863	2,863	2,851	122
October 22, 2025	2,840	2,829.5	2,829.5	2,850	2,829.5	783
October 21, 2025	2,844	2,828	2,828	2,849	2,828	2,151
October 20, 2025	2,801	2,799.5	2,799.5	2,806	2,787	362
October 17, 2025	2,766	2,799	2,799	2,799	2,766	39
October 16, 2025	2,861	2,858	2,858	2,861	2,836	546
October 15, 2025	2,845	2,831	2,831	2,861	2,831	321
October 14, 2025	2,820.94	2,830.5	2,830.5	2,835	2,811	1,763
October 13, 2025	2,832	2,856	2,856	2,856.24	2,832	983
October 10, 2025	2,873.5	2,808	2,808	2,878.22	2,808	950
October 09, 2025	2,902	2,904.5	2,912	2,912	2,900	245
October 08, 2025	2,852	2,854.5	2,854.5	2,860	2,847.22	1,169
October 07, 2025	2,850	2,856	2,856	2,869	2,850	10
October 06, 2025	2,855	2,849	2,849	2,856	2,843.22	739
October 03, 2025	2,865	2,848	2,848	2,866	2,848	70
October 02, 2025	2,871	2,880.5	2,880.5	2,889.9	2,864.5	558
October 01, 2025	2,856	2,866	2,866	2,866	2,846	62
September 30, 2025	2,854	2,859	2,859	2,859	2,851	501
September 29, 2025	2,851	2,850	2,850	2,851	2,833	272
September 26, 2025	2,812	2,803	2,803	2,812	2,803	45
September 25, 2025	2,817.96	2,843	2,843	2,843	2,817.96	2,698
September 24, 2025	2,808	2,806	2,806	2,808	2,792	2,087
September 23, 2025	2,770	2,786	2,786	2,786	2,770	382
September 22, 2025	2,799	2,786	2,786	2,799	2,780.91	178
September 19, 2025	2,782	2,773	2,773	2,785	2,771	3,607
September 18, 2025	2,760	2,761.5	2,761.5	2,763	2,747.27	1,123
September 17, 2025	2,767	2,777.5	2,777.5	2,783	2,767	263
September 16, 2025	2,769	2,758.5	2,758.5	2,769	2,754.96	1,434
September 15, 2025	2,766	2,778	2,778	2,780	2,766	202
September 12, 2025	2,779	2,765	2,765	2,779	2,765	2,351

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