XTrackers X CSI300 Swap 1C
(XCHA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$19.11
|
$19.12
|
$19.05
|
$19.09
|
38,716
|
|
30/10/2025
|
$19.41
|
$19.44
|
$19.36
|
$19.44
|
32,922
|
|
29/10/2025
|
$19.56
|
$19.65
|
$19.56
|
$19.60
|
30,579
|
|
27/10/2025
|
$19.41
|
$19.45
|
$19.41
|
$19.44
|
10,029
|
|
24/10/2025
|
$19.15
|
$19.19
|
$19.12
|
$19.17
|
6,134
|
|
23/10/2025
|
$18.87
|
$18.96
|
$18.85
|
$18.96
|
17,749
|
|
22/10/2025
|
$18.84
|
$18.84
|
$18.75
|
$18.77
|
17,674
|
|
21/10/2025
|
$18.90
|
$18.91
|
$18.79
|
$18.81
|
89,297
|
|
20/10/2025
|
$18.58
|
$18.78
|
$18.58
|
$18.65
|
15,122
|
|
17/10/2025
|
$18.46
|
$18.61
|
$18.45
|
$18.60
|
14,299
|
|
16/10/2025
|
$18.95
|
$18.98
|
$18.91
|
$18.94
|
3,903
|
|
15/10/2025
|
$18.88
|
$18.91
|
$18.68
|
$18.84
|
69,314
|
|
14/10/2025
|
$18.62
|
$18.64
|
$18.50
|
$18.64
|
58,702
|
|
13/10/2025
|
$18.82
|
$18.87
|
$18.73
|
$18.86
|
77,310
|
|
10/10/2025
|
$18.86
|
$18.91
|
$18.26
|
$18.26
|
12,636
|
|
09/10/2025
|
$19.28
|
$19.29
|
$19.12
|
$19.12
|
44,798
|
|
08/10/2025
|
$18.94
|
$18.97
|
$18.93
|
$18.96
|
4,568
|
|
07/10/2025
|
$19.02
|
$19.08
|
$19.01
|
$19.02
|
34,876
|
|
06/10/2025
|
$19.03
|
$19.05
|
$18.95
|
$19.01
|
22,951
|
|
03/10/2025
|
$19.02
|
$19.09
|
$19.01
|
$19.07
|
1,079,743
|
|
02/10/2025
|
$19.19
|
$19.24
|
$19.13
|
$19.15
|
32,127
|
|
01/10/2025
|
$19.02
|
$19.08
|
$18.99
|
$19.02
|
1,547
|
|
30/09/2025
|
$18.99
|
$19.03
|
$18.95
|
$18.98
|
22,586
|
|
29/09/2025
|
$18.86
|
$18.93
|
$18.86
|
$18.90
|
26,544
|
|
26/09/2025
|
$18.55
|
$18.55
|
$18.50
|
$18.54
|
23,116
|
|
25/09/2025
|
$18.72
|
$18.80
|
$18.72
|
$18.72
|
186,153
|
|
24/09/2025
|
$18.65
|
$18.67
|
$18.57
|
$18.58
|
25,387
|
|
23/09/2025
|
$18.46
|
$18.54
|
$18.46
|
$18.52
|
42,556
|
|
22/09/2025
|
$18.49
|
$18.53
|
$18.48
|
$18.50
|
86,204
|
|
19/09/2025
|
$18.42
|
$18.48
|
$18.40
|
$18.45
|
71,162
|
|
18/09/2025
|
$18.48
|
$18.48
|
$18.41
|
$18.42
|
31,139
|
|
17/09/2025
|
$18.66
|
$18.72
|
$18.64
|
$18.68
|
86,397
|
|
16/09/2025
|
$18.51
|
$18.52
|
$18.49
|
$18.50
|
223,610
|
|
15/09/2025
|
$18.52
|
$18.62
|
$18.51
|
$18.60
|
38,583
|
|
12/09/2025
|
$18.48
|
$18.48
|
$18.45
|
$18.46
|
142,270
|
|
11/09/2025
|
$18.55
|
$18.64
|
$18.55
|
$18.63
|
197,650
|
|
10/09/2025
|
$18.13
|
$18.14
|
$18.08
|
$18.08
|
36,871
|
|
09/09/2025
|
$18.12
|
$18.16
|
$18.12
|
$18.12
|
9,723
|
|
08/09/2025
|
$18.17
|
$18.23
|
$18.17
|
$18.21
|
25,578
|
|
05/09/2025
|
$18.16
|
$18.17
|
$18.11
|
$18.12
|
8,033
|
|
04/09/2025
|
$17.71
|
$17.76
|
$17.71
|
$17.73
|
26,219
|
|
02/09/2025
|
$18.27
|
$18.27
|
$18.11
|
$18.22
|
18,353
|
|
01/09/2025
|
$18.38
|
$18.42
|
$18.34
|
$18.34
|
17,125
|
|
29/08/2025
|
$18.33
|
$18.40
|
$18.31
|
$18.36
|
9,921
|
|
28/08/2025
|
$18.14
|
$18.20
|
$18.08
|
$18.17
|
8,030
|
|
27/08/2025
|
$17.89
|
$17.89
|
$17.73
|
$17.75
|
161,820
|
|
26/08/2025
|
$18.15
|
$18.15
|
$18.08
|
$18.10
|
86,437
|
|
25/08/2025
|
$17.73
|
$17.96
|
$17.73
|
$17.95
|
7,807
|
|
22/08/2025
|
$17.73
|
$17.96
|
$17.73
|
$17.95
|
7,807
|
|
21/08/2025
|
$17.41
|
$17.45
|
$17.41
|
$17.42
|
69,469
|
|
20/08/2025
|
$17.36
|
$17.40
|
$17.36
|
$17.37
|
39,320
|
|
19/08/2025
|
$17.13
|
$17.13
|
$17.09
|
$17.09
|
29,749
|
|
18/08/2025
|
$17.17
|
$17.21
|
$17.16
|
$17.21
|
1,336
|
|
15/08/2025
|
$17.04
|
$17.06
|
$17.02
|
$17.04
|
103,023
|
|
14/08/2025
|
$16.96
|
$16.96
|
$16.85
|
$16.85
|
21,583
|
|
13/08/2025
|
$16.95
|
$17.02
|
$16.92
|
$17.00
|
23,475
|
|
12/08/2025
|
$16.74
|
$16.83
|
$16.74
|
$16.83
|
759
|
|
11/08/2025
|
$16.68
|
$16.68
|
$16.65
|
$16.67
|
43,944
|
|
08/08/2025
|
$16.61
|
$16.64
|
$16.60
|
$16.62
|
6,821
|
|
07/08/2025
|
$16.63
|
$16.67
|
$16.61
|
$16.62
|
30,626
|
|
06/08/2025
|
$16.56
|
$16.57
|
$16.56
|
$16.57
|
512
|
|
05/08/2025
|
$16.53
|
$16.54
|
$16.52
|
$16.53
|
9,360
|
|
04/08/2025
|
$16.43
|
$16.43
|
$16.39
|
$16.40
|
41,024
|
|
01/08/2025
|
$16.20
|
$16.26
|
$16.20
|
$16.23
|
8,039
|
|
31/07/2025
|
$16.45
|
$16.45
|
$16.41
|
$16.35
|
12,898
|
|
30/07/2025
|
$16.72
|
$16.74
|
$16.66
|
$16.66
|
5,762
|
|
29/07/2025
|
$16.74
|
$16.77
|
$16.73
|
$16.74
|
647,383
|
|
28/07/2025
|
$16.70
|
$16.74
|
$16.66
|
$16.67
|
19,995
|
|
25/07/2025
|
$16.65
|
$16.68
|
$16.64
|
$16.64
|
1,816
|
|
24/07/2025
|
$16.80
|
$16.80
|
$16.75
|
$16.75
|
3,168
|
|
23/07/2025
|
$16.67
|
$16.69
|
$16.66
|
$16.68
|
6,121
|
|
22/07/2025
|
$16.63
|
$16.66
|
$16.63
|
$16.66
|
1,593
|
|
21/07/2025
|
$16.42
|
$16.51
|
$16.42
|
$16.50
|
7,996
|
|
18/07/2025
|
$16.37
|
$16.43
|
$16.34
|
$16.40
|
13,485
|
|
17/07/2025
|
$16.22
|
$16.25
|
$16.18
|
$16.25
|
84,305
|
|
16/07/2025
|
$16.08
|
$16.09
|
$16.02
|
$16.08
|
135,785
|
|
15/07/2025
|
$16.13
|
$16.15
|
$16.08
|
$16.08
|
431,591
|
|
14/07/2025
|
$16.16
|
$16.18
|
$16.14
|
$16.14
|
30,521
|
|
11/07/2025
|
$16.13
|
$16.13
|
$16.09
|
$16.09
|
3,246
|
|
10/07/2025
|
$16.10
|
$16.13
|
$16.05
|
$16.10
|
12,418
|
|
09/07/2025
|
$15.98
|
$16.03
|
$15.98
|
$15.99
|
35,405
|
|
08/07/2025
|
$16.00
|
$16.03
|
$15.99
|
$15.99
|
39,495
|
|
07/07/2025
|
$15.86
|
$15.90
|
$15.84
|
$15.89
|
41,199
|
|
04/07/2025
|
$16.01
|
$16.04
|
$15.92
|
$15.97
|
776,483
|
|
03/07/2025
|
$15.91
|
$15.96
|
$15.91
|
$15.93
|
33,248
|
|
02/07/2025
|
$15.70
|
$15.80
|
$15.70
|
$15.76
|
6,870
|
|
01/07/2025
|
$15.79
|
$15.81
|
$15.77
|
$15.77
|
23,525
|
|
30/06/2025
|
$15.77
|
$15.77
|
$15.76
|
$15.76
|
79,839
|
|
27/06/2025
|
$15.70
|
$15.70
|
$15.63
|
$15.66
|
75,241
|
|
26/06/2025
|
$15.85
|
$15.86
|
$15.80
|
$15.84
|
2,594
|
|
25/06/2025
|
$15.83
|
$15.86
|
$15.79
|
$15.83
|
8,029
|
|
24/06/2025
|
$15.54
|
$15.64
|
$15.54
|
$15.61
|
2,612
|
|
23/06/2025
|
$15.32
|
$15.41
|
$15.32
|
$15.36
|
2,474
|
|
20/06/2025
|
$15.34
|
$15.40
|
$15.34
|
$15.35
|
2,141
|
|
19/06/2025
|
$15.32
|
$15.32
|
$15.24
|
$15.26
|
17,391
|
|
18/06/2025
|
$15.41
|
$15.48
|
$15.36
|
$15.38
|
6,646
|
|
17/06/2025
|
$15.39
|
$15.43
|
$15.39
|
$15.41
|
7,107,594
|
|
16/06/2025
|
$15.35
|
$15.48
|
$15.35
|
$15.46
|
5,290
|
|
13/06/2025
|
$15.32
|
$15.45
|
$15.32
|
$15.44
|
158,793
|
|
12/06/2025
|
$15.45
|
$15.53
|
$15.44
|
$15.49
|
3,465
|
|
11/06/2025
|
$15.44
|
$15.50
|
$15.41
|
$15.41
|
189,044
|
|
10/06/2025
|
$15.33
|
$15.40
|
$15.32
|
$15.32
|
28,744
|
|
09/06/2025
|
$15.48
|
$15.48
|
$15.45
|
$15.48
|
119,030
|
|
06/06/2025
|
$15.00
|
$15.42
|
$15.00
|
$15.35
|
16,797
|
|
05/06/2025
|
$15.45
|
$15.51
|
$15.39
|
$15.51
|
469
|
|
04/06/2025
|
$15.35
|
$15.42
|
$15.35
|
$15.41
|
3,813
|
|
03/06/2025
|
$15.26
|
$15.33
|
$15.26
|
$15.30
|
8,288
|
|
02/06/2025
|
$15.11
|
$15.18
|
$15.08
|
$15.14
|
3,764
|
|
30/05/2025
|
$15.29
|
$15.30
|
$15.13
|
$15.16
|
239,515
|
|
29/05/2025
|
$15.80
|
$15.80
|
$15.26
|
$15.28
|
7,334
|
|
28/05/2025
|
$15.12
|
$15.25
|
$15.12
|
$15.21
|
1,323
|
|
27/05/2025
|
$15.27
|
$15.27
|
$15.16
|
$15.18
|
27,890
|
|
26/05/2025
|
$15.46
|
$15.47
|
$15.39
|
$15.47
|
13,925
|
|
23/05/2025
|
$15.46
|
$15.47
|
$15.39
|
$15.47
|
13,925
|
|
22/05/2025
|
$15.52
|
$15.53
|
$15.45
|
$15.47
|
27,843
|
|
21/05/2025
|
$15.54
|
$15.55
|
$15.48
|
$15.51
|
8,923
|
|
20/05/2025
|
$15.35
|
$15.45
|
$15.35
|
$15.41
|
40,290
|
|
19/05/2025
|
$15.32
|
$15.34
|
$15.28
|
$15.34
|
60,663
|
|
16/05/2025
|
$15.08
|
$15.44
|
$15.08
|
$15.35
|
21,919
|
|
15/05/2025
|
$15.51
|
$15.51
|
$15.40
|
$15.41
|
57,645
|
|
14/05/2025
|
$15.53
|
$15.66
|
$15.53
|
$15.64
|
4,026
|
|
13/05/2025
|
$15.40
|
$15.48
|
$15.36
|
$15.45
|
5,510
|
|
12/05/2025
|
$15.56
|
$15.67
|
$15.47
|
$15.49
|
27,277
|
|
09/05/2025
|
$15.13
|
$15.19
|
$15.10
|
$15.18
|
101,032
|
|
08/05/2025
|
$15.19
|
$15.19
|
$15.14
|
$15.14
|
11,333
|
|
07/05/2025
|
$15.08
|
$15.09
|
$15.02
|
$15.02
|
146,346
|
|
06/05/2025
|
$15.00
|
$15.11
|
$14.95
|
$15.11
|
24,398
|
|
05/05/2025
|
$15.00
|
$15.09
|
$14.90
|
$14.95
|
67,849
|