Market data

Select a section

Xtrackers X Msci China A Esg Screened Etf 1C

(XCNA)
Sector: n/a
$16.40
$0.18 1.08
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $15.99 $16.23 $16.12 $16.22 0
23/06/2025 $15.99 $16.07 $15.91 $16.00 0
20/06/2025 $15.99 $15.99 $15.85 $15.92 0
19/06/2025 $15.99 $15.97 $15.81 $15.85 0
18/06/2025 $15.99 $16.05 $15.95 $15.97 0
17/06/2025 $15.99 $16.09 $15.93 $16.00 0
16/06/2025 $15.99 $16.07 $15.99 $16.04 0
13/06/2025 $15.99 $16.11 $15.92 $15.99 0
12/06/2025 $15.99 $16.12 $16.01 $16.10 0
11/06/2025 $15.99 $16.08 $15.98 $16.01 0
10/06/2025 $15.99 $15.99 $15.93 $15.93 703
09/06/2025 $15.73 $16.08 $16.01 $16.08 0
06/06/2025 $15.73 $16.02 $15.95 $15.96 0
05/06/2025 $15.73 $16.20 $15.83 $16.07 0
04/06/2025 $15.73 $16.00 $15.85 $15.99 0
03/06/2025 $15.73 $15.88 $15.81 $15.85 0
02/06/2025 $15.73 $15.72 $15.60 $15.69 0
30/05/2025 $15.73 $15.74 $15.72 $15.72 1,140
29/05/2025 $15.96 $15.92 $15.77 $15.88 0
28/05/2025 $15.96 $15.84 $15.75 $15.77 0
27/05/2025 $15.96 $16.02 $15.77 $15.78 0
26/05/2025 $15.96 $16.06 $15.93 $16.02 0
23/05/2025 $15.96 $16.06 $15.93 $16.02 0
22/05/2025 $15.96 $16.13 $16.03 $16.06 0
21/05/2025 $15.96 $16.15 $15.99 $16.13 0
20/05/2025 $15.96 $16.03 $15.93 $15.99 0
19/05/2025 $15.96 $15.93 $15.86 $15.93 0
16/05/2025 $15.96 $15.96 $15.92 $15.92 1,120
15/05/2025 $16.04 $16.04 $16.01 $16.01 550
14/05/2025 $15.52 $16.27 $16.03 $16.20 0
13/05/2025 $15.52 $16.04 $15.93 $16.03 0
12/05/2025 $15.52 $16.17 $15.72 $16.06 0
09/05/2025 $15.52 $15.81 $15.63 $15.72 0
08/05/2025 $15.52 $15.80 $15.39 $15.69 0
07/05/2025 $15.52 $15.69 $15.55 $15.58 0
06/05/2025 $15.52 $15.69 $15.52 $15.69 3
05/05/2025 $15.51 $15.56 $15.51 $15.56 1,306
02/05/2025 $15.51 $15.56 $15.51 $15.56 1,306
01/05/2025 $15.31 $15.39 $15.20 $15.26 0
30/04/2025 $15.31 $15.31 $15.24 $15.26 6,324
29/04/2025 $15.26 $15.34 $15.21 $15.29 0
28/04/2025 $15.26 $15.26 $15.24 $15.24 8,720
25/04/2025 $15.33 $15.36 $15.23 $15.31 0
24/04/2025 $15.33 $15.36 $15.24 $15.32 0
23/04/2025 $15.33 $15.33 $15.30 $15.30 7,600
22/04/2025 $15.17 $15.45 $15.08 $15.29 0
21/04/2025 $15.17 $15.17 $15.08 $15.08 2,846
18/04/2025 $15.17 $15.17 $15.08 $15.08 2,846
17/04/2025 $15.17 $15.17 $15.08 $15.08 2,846
16/04/2025 $15.05 $15.26 $15.00 $15.16 0
15/04/2025 $15.05 $15.05 $15.04 $15.04 5,063
14/04/2025 $15.12 $15.12 $15.10 $15.10 8,720
11/04/2025 $14.99 $15.05 $14.99 $15.05 13,691
10/04/2025 $14.56 $22.07 $7.76 $14.86 0
09/04/2025 $14.56 $14.56 $14.46 $14.46 1,399
08/04/2025 $15.39 $14.51 $13.88 $14.23 0
07/04/2025 $15.39 $14.34 $13.70 $13.88 0
04/04/2025 $15.39 $16.93 $11.98 $14.90 0
03/04/2025 $15.39 $15.39 $15.39 $15.39 4,999
02/04/2025 $15.86 $15.70 $15.57 $15.62 0
01/04/2025 $15.86 $15.73 $15.56 $15.62 0
31/03/2025 $15.86 $15.73 $15.60 $15.62 0
28/03/2025 $15.86 $15.90 $15.70 $15.72 0
27/03/2025 $15.86 $15.91 $15.79 $15.90 0
26/03/2025 $15.86 $15.86 $15.74 $15.79 0
25/03/2025 $15.86 $15.86 $15.86 $15.86 1,266
24/03/2025 $16.35 $15.96 $15.78 $15.84 0
21/03/2025 $16.35 $15.94 $15.73 $15.78 0
20/03/2025 $16.35 $16.21 $15.92 $15.94 0
19/03/2025 $16.35 $16.29 $16.19 $16.21 0
18/03/2025 $16.35 $16.33 $16.18 $16.25 0
17/03/2025 $16.35 $16.34 $16.14 $16.33 0
14/03/2025 $16.35 $16.35 $16.30 $16.30 11
13/03/2025 $15.56 $15.88 $15.77 $15.86 0
12/03/2025 $15.56 $15.95 $15.80 $15.86 0
11/03/2025 $15.56 $15.99 $15.71 $15.90 0
10/03/2025 $15.56 $15.86 $15.69 $15.71 0
07/03/2025 $15.56 $16.08 $15.65 $15.86 0
06/03/2025 $15.56 $16.14 $15.74 $15.94 0
05/03/2025 $15.56 $15.77 $15.53 $15.74 0
04/03/2025 $15.56 $15.63 $15.49 $15.52 0
03/03/2025 $15.56 $15.65 $15.54 $15.63 0
28/02/2025 $15.56 $15.61 $15.56 $15.61 9,240
27/02/2025 $15.76 $16.02 $15.76 $15.86 0
26/02/2025 $15.76 $15.95 $15.81 $15.94 0
25/02/2025 $15.76 $15.81 $15.76 $15.81 7,600
24/02/2025 $15.82 $16.08 $15.81 $15.83 0
21/02/2025 $15.82 $16.13 $15.87 $16.08 0
20/02/2025 $15.82 $15.92 $15.68 $15.87 0
19/02/2025 $15.82 $15.78 $15.66 $15.72 0
18/02/2025 $15.82 $15.79 $15.61 $15.66 0
17/02/2025 $15.82 $15.82 $15.79 $15.79 10
14/02/2025 $15.17 $15.94 $15.60 $15.90 0
13/02/2025 $15.17 $15.63 $15.46 $15.60 0
12/02/2025 $15.17 $15.71 $15.37 $15.63 0
11/02/2025 $15.17 $15.53 $15.40 $15.49 0
10/02/2025 $15.17 $15.67 $15.33 $15.53 0
07/02/2025 $15.17 $15.62 $15.29 $15.49 0
06/02/2025 $15.17 $15.34 $15.17 $15.17 0
05/02/2025 $15.17 $15.65 $15.09 $15.17 0
04/02/2025 $15.17 $15.51 $15.19 $15.49 0
03/02/2025 $15.17 $15.24 $15.17 $15.24 4
31/01/2025 $15.54 $15.54 $15.42 $15.42 27
30/01/2025 $15.38 $15.51 $15.38 $15.51 13
29/01/2025 $15.52 $15.52 $15.49 $15.49 1,944
28/01/2025 $15.22 $15.28 $15.22 $15.28 190
27/01/2025 $15.39 $15.48 $15.23 $15.42 0
24/01/2025 $15.39 $15.46 $15.22 $15.45 0
23/01/2025 $15.39 $15.25 $15.13 $15.22 0
22/01/2025 $15.39 $15.34 $15.12 $15.25 0
21/01/2025 $15.39 $15.39 $15.31 $15.31 89
20/01/2025 $15.24 $15.46 $15.24 $15.46 6,574
17/01/2025 $15.06 $15.23 $15.06 $15.21 8,322
16/01/2025 $15.11 $15.20 $14.63 $14.98 0
15/01/2025 $15.11 $15.11 $14.98 $14.98 11
14/01/2025 $15.01 $15.01 $15.01 $15.01 92
13/01/2025 $14.69 $14.69 $14.65 $14.65 560
10/01/2025 $14.73 $14.73 $14.57 $14.56 530
09/01/2025 $14.88 $14.89 $14.88 $14.89 530
08/01/2025 $14.95 $15.03 $14.81 $14.91 0
07/01/2025 $14.95 $15.09 $14.90 $15.03 0
06/01/2025 $14.95 $14.95 $14.90 $14.90 13
03/01/2025 $15.12 $15.06 $14.80 $14.90 0
02/01/2025 $15.12 $15.12 $15.06 $15.06 4
01/01/2025 $15.56 $15.72 $15.36 $15.46 0
31/12/2024 $15.56 $15.72 $15.36 $15.46 0
30/12/2024 $15.56 $15.84 $15.72 $15.72 0
27/12/2024 $15.56 $15.82 $15.71 $15.77 0
26/12/2024 $15.56 $15.83 $15.56 $15.81 0
25/12/2024 $15.56 $15.83 $15.56 $15.81 0

Market data

Select a section