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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	40.52	40.48	40.48	40.52	40.48	2,864
February 18, 2026	40.56	40.67	40.67	40.67	40.56	25,280
February 17, 2026	40.6	40.57	40.57	40.6	40.57	22
February 16, 2026	40.83	40.79	40.79	40.83	40.79	25
February 13, 2026	40.13	40.25	40.25	40.25	40.13	100
February 12, 2026	40.65	40.33	40.33	40.65	40.33	193
February 11, 2026	40.49	40.49	40.49	40.49	40.49	0
February 10, 2026	40.63	40.63	40.63	40.63	40.63	0
February 09, 2026	40.31	40.73	40.73	40.73	40.31	38
February 06, 2026	39.86	40.18	40.18	40.18	39.86	166
February 05, 2026	39.9	39.9	39.9	39.9	39.9	0
February 04, 2026	40.14	40.14	40.14	40.14	40.14	12
February 03, 2026	39.93	39.95	39.95	40.02	39.88	1,978
February 02, 2026	39.61	39.57	39.57	39.61	39.39	2,915
January 30, 2026	40.07	40.2	40.2	40.2	40.06	4
January 29, 2026	41.14	40.58	40.58	41.14	40.58	0
January 28, 2026	40.44	40.44	40.44	40.44	40.4	375
January 27, 2026	40.34	40.52	40.52	40.52	40.34	244
January 26, 2026	40.52	40.5	40.5	40.58	40.5	81
January 23, 2026	40.57	40.39	40.39	40.57	40.33	435
January 22, 2026	40.51	40.51	40.51	40.51	40.51	0
January 21, 2026	40.45	40.48	40.48	40.54	40.45	2,700
January 20, 2026	40.33	40.29	40.29	40.33	40.29	0
January 19, 2026	40.83	40.47	40.47	40.83	40.47	12
January 16, 2026	40.22	40.22	40.22	40.22	40.22	0
January 15, 2026	40.49	40.62	40.62	40.62	40.49	631
January 14, 2026	40.3	40.3	40.3	40.3	40.3	0
January 13, 2026	40.49	40.49	40.49	40.49	40.49	0
January 12, 2026	40.99	40.99	40.99	40.99	40.99	0
January 09, 2026	40.38	40.57	40.57	40.58	40.38	676
January 08, 2026	40.12	40.13	40.13	40.15	40.12	28
January 07, 2026	40.23	40.26	40.26	40.26	40.23	0
January 06, 2026	40.56	40.34	40.34	40.56	40.34	102
January 05, 2026	39.86	39.78	39.78	39.86	39.65	6
January 02, 2026	39.83	39.55	39.55	39.83	39.44	4,263
December 31, 2025	39.15	39.16	39.16	39.16	39.15	811
December 30, 2025	39.14	39.21	39.21	39.21	39.14	1
December 29, 2025	39	38.98	38.98	39	38.97	1,382
December 24, 2025	38.91	38.91	38.91	38.91	38.91	0
December 23, 2025	38.85	38.85	38.85	38.85	38.85	0
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

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