Xtrackers FTSE China 50 UCITS ETF (XX2D.L) LSE

37.59

+0.115(+0.31%)

Updated at October 20 08:39AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	37.19	37.48	37.48	37.48	37.19	31
October 16, 2025	38.23	38.22	38.22	38.23	38.22	0
October 15, 2025	38.19	38.06	38.06	38.19	37.94	262,000
October 14, 2025	37.42	37.62	37.62	37.62	37.42	384
October 13, 2025	38.14	38.08	38.08	38.14	38	0
October 10, 2025	38.24	37.01	37.01	38.24	37.01	292
October 09, 2025	38.93	38.64	38.64	38.93	38.64	292
October 08, 2025	38.25	38.27	38.27	38.27	38.21	0
October 07, 2025	38.48	38.48	38.48	38.48	38.48	195
October 06, 2025	38.43	38.52	38.52	38.52	38.43	7
October 03, 2025	38.55	38.47	38.47	38.55	38.55	0
October 02, 2025	38.65	38.65	38.65	38.65	38.65	0
October 01, 2025	38.39	38.51	38.51	38.53	38.33	235
September 30, 2025	38.38	38.3	38.3	38.39	38.3	295
September 29, 2025	38.44	38.17	38.17	38.44	38.17	16
September 26, 2025	37.49	37.51	37.51	37.51	37.49	52
September 25, 2025	37.87	37.87	37.87	37.87	37.87	0
September 24, 2025	37.64	37.64	37.64	37.64	37.64	0
September 23, 2025	37.52	37.52	37.52	37.52	37.52	19
September 22, 2025	37.49	37.49	37.49	37.49	37.49	170
September 19, 2025	37.44	37.44	37.44	37.44	37.44	0
September 18, 2025	37.47	37.43	37.43	37.47	37.43	8,850
September 17, 2025	37.97	37.97	37.97	37.97	37.97	0
September 16, 2025	37.57	37.51	37.51	37.57	37.51	28
September 15, 2025	37.65	37.79	37.79	37.65	37.65	0
September 12, 2025	37.57	37.59	37.59	37.59	37.56	1,440
September 11, 2025	37.92	37.92	37.92	37.92	37.92	0
September 10, 2025	36.96	36.76	36.76	36.96	36.76	8
September 09, 2025	36.88	36.88	36.88	36.88	36.88	0
September 08, 2025	37.01	37.01	37.01	37.01	37.01	0
September 05, 2025	36.85	36.85	36.85	36.85	36.85	0
September 04, 2025	36.02	35.97	35.97	36.02	35.97	10
September 03, 2025	36.73	36.72	36.72	36.73	36.72	7
September 02, 2025	37	37.03	37.03	37.03	36.97	654
September 01, 2025	37.5	37.33	37.33	37.5	37.33	634
August 29, 2025	37.02	37.41	37.41	37.41	37.02	0
August 28, 2025	37.04	36.95	36.95	37.04	36.95	0
August 27, 2025	36.05	36.05	36.05	36.05	36.05	0
August 26, 2025	36.95	36.77	36.77	36.95	36.41	459
August 22, 2025	35.79	36.24	36.24	36.24	35.79	68
August 21, 2025	35.39	35.37	35.37	35.4	35.37	549
August 20, 2025	35.31	35.31	35.31	35.31	35.31	0
August 19, 2025	34.72	34.72	34.72	34.72	34.72	0
August 18, 2025	34.91	34.89	34.89	34.91	34.82	242
August 15, 2025	34.6	34.6	34.6	34.6	34.6	0
August 14, 2025	34.23	34.23	34.23	34.23	34.23	0
August 13, 2025	34.42	34.53	34.53	34.53	34.42	2
August 12, 2025	33.86	34.16	34.16	34.16	33.86	6
August 11, 2025	34.07	33.8	33.8	34.07	33.8	0
August 08, 2025	33.69	33.69	33.69	33.69	33.69	0
August 07, 2025	33.85	33.65	33.65	33.85	33.65	360
August 06, 2025	33.67	33.67	33.67	33.67	33.67	0
August 05, 2025	33.64	33.6	33.6	33.64	33.6	328
August 04, 2025	33.43	33.35	33.35	33.43	33.33	1,627
August 01, 2025	33.03	32.9	32.9	33.03	32.87	129
July 31, 2025	33.15	33.15	33.15	33.15	33.15	0
July 30, 2025	33.78	33.78	33.78	33.78	33.78	0
July 29, 2025	34.04	33.92	33.92	34.04	33.92	188
July 28, 2025	34.11	33.75	33.75	34.11	33.75	0
July 25, 2025	33.74	33.74	33.74	33.74	33.74	0