XTrackers X CSI300 Swap 1C
(XCHA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|