XTrackers X CSI300 Swap 1C

(XCHA)
Sector: n/a
$16.10
$0.11 0.66
Last updated: 17:03:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $15.00 $15.09 $14.90 $14.95 67,849
01/05/2025 $14.97 $14.97 $14.71 $14.74 1,331
30/04/2025 $14.76 $14.84 $14.70 $14.73 4,343
29/04/2025 $14.81 $14.84 $14.74 $14.78 6,923
28/04/2025 $14.79 $14.83 $14.72 $14.82 15,250
25/04/2025 $14.84 $14.84 $14.79 $14.81 6,563
24/04/2025 $14.73 $14.88 $14.73 $14.82 109,581
23/04/2025 $14.84 $14.89 $14.81 $14.87 97,084
22/04/2025 $14.88 $14.88 $14.72 $14.77 6,780
21/04/2025 $14.70 $14.73 $14.60 $14.65 17,438
18/04/2025 $14.70 $14.73 $14.60 $14.65 17,438
17/04/2025 $14.70 $14.73 $14.60 $14.65 17,438
16/04/2025 $14.61 $14.82 $14.61 $14.72 5,157
15/04/2025 $14.61 $14.62 $14.57 $14.60 73,540
14/04/2025 $14.64 $14.66 $14.57 $14.63 24,964
11/04/2025 $14.44 $14.65 $14.44 $14.57 368,325
10/04/2025 $14.35 $14.56 $14.29 $14.40 69,418
09/04/2025 $14.08 $14.20 $13.93 $14.03 39,499
08/04/2025 $14.07 $14.08 $13.82 $13.85 948,136
07/04/2025 $13.56 $13.92 $13.32 $13.54 1,146,794
04/04/2025 $14.92 $14.92 $13.68 $14.32 402,056
03/04/2025 $14.90 $15.01 $14.87 $14.93 45,613
02/04/2025 $15.11 $15.13 $15.08 $15.08 14,419
01/04/2025 $15.17 $15.18 $15.10 $15.14 11,695
31/03/2025 $15.14 $15.15 $15.11 $15.10 21,961
28/03/2025 $15.22 $15.22 $15.18 $15.21 61,455
27/03/2025 $15.31 $15.39 $15.29 $15.36 161,710
26/03/2025 $15.56 $15.56 $15.19 $15.28 118,397
25/03/2025 $15.00 $15.43 $15.00 $15.43 911,023
24/03/2025 $15.47 $15.47 $15.32 $15.34 81,095
21/03/2025 $15.40 $15.40 $15.24 $15.28 7,317
20/03/2025 $15.67 $15.67 $15.42 $15.48 12,919
19/03/2025 $15.81 $15.81 $15.70 $15.70 30,244
18/03/2025 $15.80 $15.80 $15.66 $15.73 74,816
17/03/2025 $15.60 $15.82 $15.59 $15.82 1,345,007
14/03/2025 $15.70 $15.84 $15.70 $15.77 486,143
13/03/2025 $15.19 $15.34 $15.19 $15.34 4,754
12/03/2025 $15.36 $15.39 $15.27 $15.35 27,699
11/03/2025 $15.36 $15.43 $15.33 $15.36 54,582
10/03/2025 $15.26 $15.29 $15.17 $15.27 42,736
07/03/2025 $15.44 $15.47 $15.38 $15.40 24,702
06/03/2025 $15.54 $15.54 $15.39 $15.52 38,462
05/03/2025 $15.14 $15.26 $15.14 $15.26 142,694
04/03/2025 $15.12 $15.12 $15.01 $15.05 32,511
03/03/2025 $15.11 $15.17 $15.10 $15.15 33,128
28/02/2025 $15.23 $15.23 $15.13 $15.16 55,790
27/02/2025 $15.35 $15.54 $15.31 $15.40 62,772
26/02/2025 $15.48 $15.53 $15.42 $15.49 163,759
25/02/2025 $15.34 $15.42 $15.32 $15.39 61,055
24/02/2025 $15.47 $15.52 $15.39 $15.39 60,820
21/02/2025 $15.53 $15.67 $15.51 $15.62 1,808,815
20/02/2025 $15.28 $15.47 $15.28 $15.47 93,991
19/02/2025 $15.36 $15.36 $15.25 $15.32 3,796,326
18/02/2025 $15.24 $15.26 $15.15 $15.21 72,180
17/02/2025 $15.36 $15.36 $15.31 $15.35 515,741
14/02/2025 $15.36 $15.48 $15.36 $15.36 53,096
13/02/2025 $14.99 $15.15 $14.99 $15.15 55,248
12/02/2025 $15.31 $15.31 $15.12 $15.12 22,972
11/02/2025 $15.01 $15.10 $15.00 $15.09 87,922
10/02/2025 $15.11 $15.15 $15.08 $15.11 24,647
07/02/2025 $15.08 $15.20 $15.08 $15.08 57,001
06/02/2025 $14.95 $14.95 $14.85 $14.79 39,483
05/02/2025 $14.74 $14.79 $14.71 $14.79 74,160
04/02/2025 $14.87 $15.08 $14.87 $14.74 12,493
03/02/2025 $14.71 $14.83 $14.61 $14.74 32,607
31/01/2025 $15.04 $15.23 $14.91 $14.97 20,861
30/01/2025 $14.91 $15.08 $14.91 $15.07 42,849
29/01/2025 $15.08 $15.08 $14.94 $15.02 1,148
28/01/2025 $14.92 $14.95 $14.86 $14.85 4,080
27/01/2025 $14.97 $15.07 $14.78 $14.98 41,484
24/01/2025 $14.88 $15.04 $14.88 $15.04 125,707
23/01/2025 $14.78 $14.82 $14.71 $14.81 12,626
22/01/2025 $14.70 $14.87 $14.70 $14.73 45,837
21/01/2025 $14.84 $14.87 $14.79 $14.87 57,133
20/01/2025 $14.77 $15.05 $14.71 $14.94 84,399
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