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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,001	3,010	3,010	3,010	2,983	405
February 19, 2026	3,041	3,010	3,010	3,041	3,001.28	360
February 18, 2026	3,002	3,001.5	3,001.5	3,003	3,001.5	12
February 17, 2026	2,990.8	2,987.5	2,987.5	2,995.75	2,987.5	208
February 16, 2026	2,986.38	2,987	2,987	2,987	2,986.38	160
February 13, 2026	2,943.8	2,950	2,950	2,950	2,942.7	2,237
February 12, 2026	2,991.04	2,960.5	2,960.5	2,991.04	2,960.5	185
February 11, 2026	2,958	2,973	2,973	2,973	2,958	743
February 10, 2026	2,972.13	2,971.5	2,971.5	2,976.68	2,968	403
February 09, 2026	2,971	2,979.5	2,979.5	2,981.93	2,971	819
February 06, 2026	2,939.35	2,948.5	2,948.5	2,948.5	2,939.35	332
February 05, 2026	2,930.46	2,952	2,952	2,952	2,930.46	1,248
February 04, 2026	2,950	2,934.63	2,934.63	2,950	2,932	757
February 03, 2026	2,919.05	2,916.5	2,916.5	2,920.19	2,913	2,004
February 02, 2026	2,884	2,899	2,899	2,903	2,872.8	627
January 30, 2026	2,923	2,929	2,929	2,929	2,917.2	426
January 29, 2026	2,965	2,947.5	2,947.5	2,969	2,940.3	1,940
January 28, 2026	2,937	2,939	2,939	2,946	2,931.18	641
January 27, 2026	2,951	2,939.5	2,949	2,951	2,939.5	2
January 26, 2026	2,969	2,962	2,962	2,969	2,956.77	495
January 23, 2026	2,991	2,978	2,978	3,001	2,975	1,705
January 22, 2026	3,014.65	3,003	3,003	3,014.65	3,001.14	1,111
January 21, 2026	3,021	3,019	3,019	3,021	3,009	49
January 20, 2026	3,010	2,993.5	2,993.5	3,010	2,977	227
January 19, 2026	3,019.08	3,015.5	3,015.5	3,019.08	3,012.38	669
January 16, 2026	3,007.85	3,001.46	3,001.46	3,007.85	3,001.46	6,828
January 15, 2026	3,031	3,035	3,035	3,031	3,031	0
January 14, 2026	3,008	2,996	2,996	3,008	2,989	138
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

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