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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,796.95	2,783	2,783	2,800	2,783	661
September 10, 2025	2,721.1	2,711.5	2,711.5	2,721.4	2,711.5	4,404
September 09, 2025	2,717.5	2,722	2,722	2,725	2,710	96
September 08, 2025	2,736.5	2,733	2,733	2,738	2,733	497
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

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