Xtrackers FTSE China 50 UCITS ETF - XX2D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	38.56	38.72	38.72	38.72	38.56	1,237
December 19, 2025	38.3	38.4	38.4	38.4	38.3	222
December 18, 2025	38.24	38.28	38.28	38.28	38.24	2,130
December 17, 2025	38.27	38.21	38.21	38.27	38.21	4,156
December 16, 2025	37.69	37.62	37.62	37.69	37.62	19,648
December 15, 2025	38	38.01	38.01	38.1	38	4,118
December 12, 2025	38.03	38.03	38.03	38.03	38.03	0
December 11, 2025	38.06	38.02	38.02	38.06	38.02	2
December 10, 2025	38.25	38.09	38.09	38.25	38.09	135
December 09, 2025	38.14	38.14	38.14	38.14	38.14	135
December 08, 2025	38.25	38.25	38.25	38.25	38.25	0
December 05, 2025	38.03	38.03	38.03	38.03	38.03	0
December 04, 2025	37.67	37.67	37.67	37.67	37.67	0
December 03, 2025	37.65	37.65	37.65	37.65	37.65	0
December 02, 2025	37.71	37.71	37.71	37.71	37.71	0
December 01, 2025	37.68	38.13	38.13	38.13	37.68	3
November 28, 2025	37.79	37.79	37.79	37.79	37.79	0
November 27, 2025	37.63	37.44	37.44	37.63	37.44	80
November 26, 2025	37.48	37.5	37.5	37.5	37.48	80
November 25, 2025	37.34	37.34	37.34	37.34	37.34	0
November 24, 2025	36.52	36.74	36.74	36.74	36.52	83
November 21, 2025	36.77	36.77	36.77	36.77	36.77	0
November 20, 2025	37.72	37.72	37.72	37.72	37.72	0
November 19, 2025	37.78	37.78	37.78	37.78	37.78	0
November 18, 2025	37.9	37.9	37.9	37.9	37.9	0
November 17, 2025	38	38.04	38.04	38.04	38	0
November 14, 2025	38.4	38.4	38.4	38.4	38.4	0
November 13, 2025	38.97	38.92	38.92	38.97	38.92	0
November 12, 2025	38.56	38.56	38.56	38.56	38.56	0
November 11, 2025	38.67	38.63	38.63	38.67	38.63	260,000
November 10, 2025	38.83	38.83	38.83	38.83	38.83	0
November 07, 2025	38.67	38.56	38.56	38.67	38.56	55
November 06, 2025	38.77	38.77	38.77	38.77	38.77	0
November 05, 2025	38.4	38.34	38.34	38.4	38.34	55
November 04, 2025	38.07	38.19	38.19	38.19	38.07	56
November 03, 2025	38.55	38.53	38.53	38.59	38.43	0
October 31, 2025	38.46	38.37	38.37	38.46	38.37	2,000
October 30, 2025	39.01	39.08	39.08	39.14	39.01	10
October 29, 2025	39.43	39.49	39.49	39.54	39.43	28,000
October 28, 2025	38.98	39.05	39.05	39.05	38.98	0
October 27, 2025	39.21	39.1	39.1	39.21	38.96	0
October 24, 2025	38.41	38.55	38.55	38.55	38.41	609
October 23, 2025	38.09	38.16	38.16	38.16	37.99	266
October 22, 2025	38.09	37.81	37.81	38.09	37.81	31
October 21, 2025	38.15	37.92	37.92	38.15	37.92	31
October 20, 2025	37.69	37.59	37.59	37.69	37.57	31
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

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