XTrackers X CSI300 Swap 1C
(XCHA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$14.66
|
$14.78
|
$14.59
|
$14.76
|
13,750
|
|
16/01/2025
|
$14.62
|
$14.62
|
$14.54
|
$14.59
|
10,969
|
|
15/01/2025
|
$14.47
|
$14.64
|
$14.47
|
$14.59
|
7,450
|
|
14/01/2025
|
$14.64
|
$14.70
|
$14.61
|
$14.61
|
27,212
|
|
13/01/2025
|
$14.33
|
$14.33
|
$14.22
|
$14.26
|
21,068
|
|
10/01/2025
|
$14.45
|
$14.45
|
$14.21
|
$14.24
|
6,499
|
|
09/01/2025
|
$14.44
|
$14.55
|
$14.44
|
$14.48
|
11,518
|
|
08/01/2025
|
$14.55
|
$14.59
|
$14.44
|
$14.52
|
3,693
|
|
07/01/2025
|
$14.56
|
$14.64
|
$14.56
|
$14.58
|
6,971
|
|
06/01/2025
|
$14.50
|
$14.71
|
$14.48
|
$14.50
|
107,597
|
|
03/01/2025
|
$14.45
|
$14.51
|
$14.43
|
$14.48
|
74,617
|
|
02/01/2025
|
$14.68
|
$14.71
|
$14.60
|
$14.66
|
698,023
|
|
01/01/2025
|
$15.22
|
$15.22
|
$15.01
|
$15.08
|
147,791
|
|
31/12/2024
|
$15.22
|
$15.22
|
$15.01
|
$15.08
|
147,791
|
|
30/12/2024
|
$15.30
|
$15.30
|
$15.27
|
$15.29
|
136,295
|
|
27/12/2024
|
$15.37
|
$15.28
|
$15.26
|
$15.28
|
42,594
|
|
26/12/2024
|
$15.37
|
$15.37
|
$15.25
|
$15.34
|
3,505
|
|
25/12/2024
|
$15.37
|
$15.37
|
$15.25
|
$15.34
|
3,505
|
|
24/12/2024
|
$15.37
|
$15.37
|
$15.25
|
$15.34
|
3,505
|
|
23/12/2024
|
$15.14
|
$15.14
|
$15.04
|
$15.07
|
4,546
|
|
20/12/2024
|
$15.00
|
$15.10
|
$15.00
|
$15.10
|
2,912
|
|
19/12/2024
|
$15.13
|
$15.15
|
$15.09
|
$15.09
|
93,520
|
|
18/12/2024
|
$15.16
|
$15.16
|
$15.11
|
$15.11
|
7,734
|
|
17/12/2024
|
$15.05
|
$15.19
|
$15.05
|
$15.16
|
6,581
|
|
16/12/2024
|
$14.97
|
$15.07
|
$14.97
|
$14.97
|
11,766
|
|
13/12/2024
|
$15.15
|
$15.19
|
$15.07
|
$15.15
|
29,317
|
|
12/12/2024
|
$15.54
|
$15.55
|
$15.35
|
$15.35
|
37,936
|
|
11/12/2024
|
$15.37
|
$15.44
|
$15.32
|
$15.36
|
35,672
|
|
10/12/2024
|
$15.42
|
$15.53
|
$15.38
|
$15.46
|
21,592
|
|
09/12/2024
|
$15.84
|
$16.46
|
$15.81
|
$16.38
|
71,696
|
|
06/12/2024
|
$15.36
|
$15.36
|
$15.27
|
$15.27
|
21,469
|
|
05/12/2024
|
$15.15
|
$15.16
|
$15.08
|
$15.10
|
3,693
|
|
04/12/2024
|
$15.14
|
$15.14
|
$15.04
|
$15.06
|
5,604
|
|
03/12/2024
|
$15.23
|
$15.24
|
$15.16
|
$15.23
|
78,274
|
|
02/12/2024
|
$15.10
|
$15.28
|
$15.10
|
$15.22
|
18,198
|
|
29/11/2024
|
$15.14
|
$15.26
|
$15.12
|
$15.26
|
10,190
|
|
28/11/2024
|
$14.94
|
$15.00
|
$14.90
|
$15.00
|
4,955
|
|
27/11/2024
|
$15.09
|
$15.14
|
$14.91
|
$15.13
|
241,122
|
|
26/11/2024
|
$14.78
|
$14.84
|
$14.77
|
$14.77
|
2,973
|
|
25/11/2024
|
$14.77
|
$14.80
|
$14.74
|
$14.77
|
82,883
|
|
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
|