XTrackers X CSI300 Swap 1C

(XCHA)
Sector: n/a
$14.76
$-0.09 -0.61
Last updated: 11:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $14.93 $14.93 $14.85 $15.35 12,849
21/11/2024 $15.17 $15.41 $15.17 $15.35 10,086
20/11/2024 $15.31 $15.41 $15.28 $15.29 8,821
19/11/2024 $15.36 $15.36 $15.25 $15.26 18,506
18/11/2024 $15.22 $15.27 $15.19 $15.20 6,723
15/11/2024 $15.29 $15.31 $15.22 $15.49 10,882
14/11/2024 $15.56 $15.56 $15.47 $15.49 1,313,572
13/11/2024 $15.89 $16.01 $15.75 $15.64 2,441,552
12/11/2024 $15.80 $15.80 $15.61 $15.64 16,647
11/11/2024 $16.09 $16.09 $15.90 $15.94 536,155
08/11/2024 $16.08 $16.08 $15.52 $15.60 426,698
07/11/2024 $16.19 $16.49 $15.93 $16.48 275,651
06/11/2024 $15.74 $15.80 $15.61 $15.64 580,055
05/11/2024 $16.04 $16.04 $15.97 $15.98 58,896
04/11/2024 $15.55 $15.73 $15.55 $15.60 111,885
01/11/2024 $15.29 $15.33 $15.27 $15.29 9,890
31/10/2024 $15.29 $15.29 $15.22 $15.26 22,849
30/10/2024 $15.29 $15.30 $15.16 $15.51 101,775
29/10/2024 $15.46 $15.66 $15.44 $15.51 150,653
28/10/2024 $15.53 $15.60 $15.44 $15.60 6,664,689
25/10/2024 $15.58 $15.62 $15.53 $15.53 20,652
24/10/2024 $15.49 $15.49 $15.36 $15.60 10,197
23/10/2024 $15.65 $15.66 $15.54 $15.60 16,265
22/10/2024 $15.64 $15.67 $15.51 $15.64 24,671
21/10/2024 $15.47 $15.49 $15.35 $15.35 27,663
18/10/2024 $15.48 $15.69 $15.28 $15.53 420,798
17/10/2024 $14.80 $14.80 $14.70 $14.69 462
16/10/2024 $15.00 $15.10 $14.99 $15.10 36,873
15/10/2024 $15.05 $15.11 $14.96 $14.96 4,425,698
14/10/2024 $15.69 $15.70 $15.48 $15.69 82,792
11/10/2024 $15.46 $15.83 $15.36 $15.83 111,581
10/10/2024 $15.76 $16.02 $15.68 $15.81 155,668
09/10/2024 $15.70 $15.87 $15.26 $15.65 309,685
08/10/2024 $16.73 $16.94 $16.24 $16.73 76,089
07/10/2024 $18.01 $18.69 $18.01 $18.51 562,978
04/10/2024 $17.42 $17.71 $17.23 $17.52 123,272
03/10/2024 $17.12 $17.30 $17.01 $17.03 41,580
02/10/2024 $16.97 $17.29 $16.89 $16.96 34,127
01/10/2024 $15.69 $15.87 $15.57 $15.82 325,121
30/09/2024 $16.08 $16.08 $15.68 $15.80 400,924
27/09/2024 $14.95 $15.30 $14.91 $14.91 242,139
26/09/2024 $14.07 $14.80 $13.86 $14.61 551,867
25/09/2024 $13.61 $13.71 $13.49 $13.62 365,052
24/09/2024 $13.29 $13.66 $13.24 $13.59 1,097,819
23/09/2024 $12.65 $12.72 $12.62 $12.69 457,151
20/09/2024 $12.60 $12.60 $12.58 $12.57 222
19/09/2024 $12.52 $12.59 $12.50 $12.56 1,125
18/09/2024 $12.44 $12.43 $12.36 $12.39 0
17/09/2024 $12.44 $12.46 $12.41 $12.41 4,506
16/09/2024 $12.41 $12.41 $12.29 $12.37 3,180
13/09/2024 $12.30 $12.38 $12.30 $12.34 2,153
12/09/2024 $12.37 $12.37 $12.29 $12.43 4,950
11/09/2024 $12.44 $12.44 $12.42 $12.41 4,641
10/09/2024 $12.36 $12.41 $12.36 $12.41 41,542
09/09/2024 $12.46 $12.46 $12.44 $12.44 611
06/09/2024 $12.67 $12.67 $12.62 $12.62 931,622
05/09/2024 $12.74 $12.76 $12.72 $12.74 6,253
04/09/2024 $12.66 $12.71 $12.66 $12.70 806
03/09/2024 $12.75 $12.76 $12.70 $12.73 2,580
02/09/2024 $12.74 $12.74 $12.64 $12.93 3,207
30/08/2024 $12.97 $12.97 $12.93 $12.93 7,941
29/08/2024 $12.77 $12.79 $12.77 $12.77 2,129,916
28/08/2024 $12.78 $12.78 $12.78 $12.78 50
27/08/2024 $12.84 $12.90 $12.84 $12.86 28,785
26/08/2024 $12.80 $12.80 $12.80 $12.80 1,953
23/08/2024 $12.80 $12.80 $12.80 $12.80 1,953
22/08/2024 $12.80 $12.80 $12.80 $12.80 1,953
21/08/2024 $12.90 $12.98 $12.88 $12.91 6,767
20/08/2024 $12.92 $12.96 $12.90 $12.90 8,777
19/08/2024 $13.02 $13.09 $13.00 $13.09 1,693
16/08/2024 $12.90 $12.93 $12.90 $12.93 94
15/08/2024 $12.96 $12.96 $12.92 $12.91 3,494
14/08/2024 $12.86 $12.86 $12.81 $12.82 2,199
13/08/2024 $12.82 $12.90 $12.82 $12.90 11,783
12/08/2024 $12.92 $12.92 $12.80 $12.84 852
09/08/2024 $12.91 $12.97 $12.85 $12.85 0
08/08/2024 $12.91 $12.97 $12.91 $12.97 72
07/08/2024 $12.89 $12.89 $12.87 $12.89 1,628
06/08/2024 $12.91 $12.94 $12.89 $12.91 2,601
05/08/2024 $12.99 $13.07 $12.99 $13.07 1,726
02/08/2024 $13.00 $13.15 $13.00 $13.13 12,810
01/08/2024 $13.25 $13.40 $13.03 $13.03 0
31/07/2024 $13.25 $13.25 $13.22 $13.22 37,500
30/07/2024 $12.85 $12.87 $12.85 $12.85 87,917
29/07/2024 $12.94 $12.94 $12.88 $12.90 47,544
26/07/2024 $12.98 $13.01 $12.96 $13.03 68,818
25/07/2024 $13.05 $13.05 $13.01 $13.03 930
24/07/2024 $13.00 $13.07 $12.99 $13.06 79,054
23/07/2024 $13.09 $13.24 $13.08 $13.12 8,869,490
22/07/2024 $13.29 $13.34 $13.29 $13.31 64,282
19/07/2024 $13.39 $13.41 $13.35 $13.39 546,805
18/07/2024 $13.39 $13.39 $13.28 $13.30 2,336,137
17/07/2024 $13.29 $13.31 $13.29 $13.30 16,013
16/07/2024 $13.25 $13.25 $13.23 $13.23 43,426
15/07/2024 $13.17 $13.17 $13.13 $13.13 123
12/07/2024 $13.19 $13.19 $13.17 $13.17 2,546
11/07/2024 $13.15 $13.19 $13.15 $13.17 31,398
10/07/2024 $12.92 $12.95 $12.91 $12.93 9,813
09/07/2024 $12.94 $12.95 $12.92 $12.92 1,520,093
08/07/2024 $12.80 $12.83 $12.80 $12.80 31,064
05/07/2024 $12.88 $12.91 $12.82 $12.86 5,070
04/07/2024 $12.96 $12.96 $12.94 $12.95 20,555
03/07/2024 $13.05 $13.07 $13.02 $13.07 2,846
02/07/2024 $13.03 $13.05 $13.03 $13.05 4,854
01/07/2024 $13.06 $13.06 $13.04 $13.04 12,129
28/06/2024 $13.01 $13.01 $12.98 $12.98 65,286
27/06/2024 $13.00 $13.00 $12.94 $12.95 36,070
26/06/2024 $13.05 $13.05 $12.99 $13.02 106,415
25/06/2024 $12.97 $12.98 $12.94 $12.94 117,696
24/06/2024 $13.07 $13.14 $13.07 $13.11 8,419
21/06/2024 $13.17 $13.17 $13.04 $13.05 1,832,553
20/06/2024 $13.12 $13.12 $13.08 $13.07 53,909
19/06/2024 $13.27 $13.27 $13.25 $13.24 43,849
18/06/2024 $13.32 $13.33 $13.30 $13.33 205
17/06/2024 $13.28 $13.28 $13.26 $13.27 18,485
14/06/2024 $13.30 $13.31 $13.24 $13.27 119,827
13/06/2024 $13.24 $13.24 $13.20 $13.20 12,997
12/06/2024 $13.23 $13.35 $13.23 $13.34 54,193
11/06/2024 $13.24 $13.27 $13.23 $13.24 159,098
10/06/2024 $13.36 $13.37 $13.36 $13.37 143,857
07/06/2024 $13.43 $13.45 $13.39 $13.39 11,356
06/06/2024 $13.48 $13.50 $13.48 $13.49 1,590
05/06/2024 $13.49 $13.51 $13.47 $13.51 80,857
04/06/2024 $13.55 $13.59 $13.51 $13.56 61,558
03/06/2024 $13.44 $13.45 $13.42 $13.41 27,247
31/05/2024 $13.38 $13.42 $13.36 $13.40 9,057
30/05/2024 $13.47 $13.51 $13.46 $13.51 5,957
29/05/2024 $13.49 $13.51 $13.47 $13.47 56,092
28/05/2024 $13.50 $13.53 $13.44 $13.44 749,253
27/05/2024 $13.44 $13.49 $13.44 $13.45 14,052