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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,991	3,015	3,015	3,015	2,991	2
January 12, 2026	3,032.04	3,043.5	3,043.5	3,050	3,028.41	552
January 09, 2026	2,989	3,026.5	3,026.5	3,031	2,989	5,433
January 08, 2026	2,992	2,988.5	2,988.5	2,992	2,982	100
January 07, 2026	2,995	2,989.5	2,989.5	2,995	2,989.5	94
January 06, 2026	2,982	2,989	2,989	2,995	2,974	304
January 05, 2026	2,951.1	2,945	2,945	2,951.1	2,945	4,657
January 02, 2026	2,954	2,929.5	2,929.5	2,956	2,929.5	1,021
December 31, 2025	2,871	2,906.5	2,906.5	2,906.5	2,871	23
December 30, 2025	2,916.55	2,907.5	2,907.5	2,916.55	2,894	625
December 29, 2025	2,905	2,890.38	2,890.38	2,928	2,884	1,028
December 24, 2025	2,897.75	2,883	2,883	2,910	2,883	23
December 23, 2025	2,867	2,882	2,882	2,882	2,867	687
December 22, 2025	2,902	2,877.5	2,877.5	2,902	2,867	3,005
December 19, 2025	2,862	2,871.5	2,871.5	2,871.5	2,862	819
December 18, 2025	2,840	2,856.5	2,856.5	2,856.5	2,836	2,280
December 17, 2025	2,879	2,852	2,852	2,879	2,852	53
December 16, 2025	2,803	2,802.5	2,802.5	2,818	2,802.5	163
December 15, 2025	2,816	2,838.5	2,838.5	2,845	2,816	6,321
December 12, 2025	2,856	2,848	2,848	2,856	2,848	6
December 11, 2025	2,840	2,834.5	2,834.5	2,840	2,834.5	156
December 10, 2025	2,872	2,858	2,858	2,872	2,856	76
December 09, 2025	2,871	2,865.5	2,865.5	2,871	2,855	78
December 08, 2025	2,875	2,880	2,880	2,880	2,875	19
December 05, 2025	2,854	2,854	2,854	2,854	2,840	37
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

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