Xtrackers Msci China Ucits Etf
(XCS7)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$8.91
|
$8.96
|
$8.32
|
$8.36
|
5,096
|
|
03/04/2025
|
$8.97
|
$8.97
|
$8.90
|
$8.96
|
549,616
|
|
02/04/2025
|
$9.14
|
$9.14
|
$9.07
|
$9.07
|
14,428
|
|
01/04/2025
|
$9.16
|
$9.16
|
$9.08
|
$9.15
|
45,970
|
|
31/03/2025
|
$9.08
|
$9.08
|
$9.02
|
$9.06
|
13,675
|
|
28/03/2025
|
$9.22
|
$9.22
|
$9.12
|
$9.12
|
50,609
|
|
27/03/2025
|
$9.25
|
$9.36
|
$9.25
|
$9.36
|
33,489
|
|
26/03/2025
|
$9.19
|
$9.25
|
$9.19
|
$9.25
|
8,603
|
|
25/03/2025
|
$9.21
|
$9.24
|
$9.21
|
$9.24
|
15,610
|
|
24/03/2025
|
$9.42
|
$9.42
|
$9.29
|
$9.29
|
207,759
|
|
21/03/2025
|
$9.29
|
$9.31
|
$9.25
|
$9.31
|
368,545
|
|
20/03/2025
|
$9.52
|
$9.52
|
$9.44
|
$9.44
|
1,336,988
|
|
19/03/2025
|
$9.78
|
$9.83
|
$9.73
|
$9.73
|
746
|
|
18/03/2025
|
$9.82
|
$9.83
|
$9.76
|
$9.76
|
6,669
|
|
17/03/2025
|
$9.52
|
$9.76
|
$9.52
|
$9.76
|
4,175
|
|
14/03/2025
|
$9.45
|
$9.56
|
$9.45
|
$9.51
|
39,215
|
|
13/03/2025
|
$9.21
|
$9.31
|
$9.18
|
$9.30
|
8,776
|
|
12/03/2025
|
$9.29
|
$9.29
|
$9.25
|
$9.25
|
6,033
|
|
11/03/2025
|
$9.33
|
$9.35
|
$9.28
|
$9.28
|
116,418
|
|
10/03/2025
|
$9.26
|
$9.26
|
$9.21
|
$9.21
|
30
|
|
07/03/2025
|
$9.48
|
$9.48
|
$9.42
|
$9.42
|
29
|
|
06/03/2025
|
$9.48
|
$9.58
|
$9.47
|
$9.47
|
2,583
|
|
05/03/2025
|
$9.17
|
$9.26
|
$9.17
|
$9.25
|
3,542
|
|
04/03/2025
|
$8.92
|
$8.92
|
$8.85
|
$8.85
|
1,420
|
|
03/03/2025
|
$8.92
|
$8.97
|
$8.92
|
$8.97
|
361
|
|
28/02/2025
|
$8.91
|
$8.96
|
$8.91
|
$8.93
|
157,211
|
|
27/02/2025
|
$9.26
|
$9.31
|
$9.16
|
$9.24
|
824,735
|
|
26/02/2025
|
$9.31
|
$9.31
|
$9.31
|
$9.31
|
24
|
|
25/02/2025
|
$9.01
|
$9.03
|
$9.01
|
$9.03
|
54
|
|
24/02/2025
|
$9.20
|
$9.20
|
$8.95
|
$8.95
|
33,199
|
|
21/02/2025
|
$9.27
|
$9.37
|
$9.26
|
$9.36
|
23,503
|
|
20/02/2025
|
$9.05
|
$9.14
|
$8.90
|
$9.14
|
674,125
|
|
19/02/2025
|
$9.05
|
$9.07
|
$9.00
|
$9.01
|
11,042
|
|
18/02/2025
|
$9.16
|
$9.16
|
$9.07
|
$9.11
|
63,029
|
|
17/02/2025
|
$9.06
|
$9.13
|
$9.04
|
$9.12
|
0
|
|
14/02/2025
|
$9.06
|
$9.06
|
$8.98
|
$8.98
|
44,700
|
|
13/02/2025
|
$8.64
|
$8.73
|
$8.63
|
$8.73
|
715,974
|
|
12/02/2025
|
$8.69
|
$8.74
|
$8.66
|
$8.73
|
90,767
|
|
11/02/2025
|
$8.48
|
$8.57
|
$8.45
|
$8.57
|
1,610,740
|
|
10/02/2025
|
$8.59
|
$8.60
|
$8.58
|
$8.58
|
30,652
|
|
07/02/2025
|
$8.48
|
$8.49
|
$8.42
|
$8.42
|
4,953
|
|
06/02/2025
|
$8.33
|
$8.33
|
$8.32
|
$8.20
|
5,788
|
|
05/02/2025
|
$8.19
|
$8.23
|
$8.19
|
$8.20
|
4,481
|
|
04/02/2025
|
$8.27
|
$8.41
|
$8.23
|
$8.17
|
429,700
|
|
03/02/2025
|
$8.10
|
$8.28
|
$8.00
|
$8.17
|
0
|
|
31/01/2025
|
$8.10
|
$8.41
|
$8.25
|
$8.28
|
0
|
|
30/01/2025
|
$8.10
|
$8.36
|
$8.12
|
$8.34
|
0
|
|
29/01/2025
|
$8.10
|
$8.27
|
$8.03
|
$8.23
|
0
|
|
28/01/2025
|
$8.10
|
$8.10
|
$8.03
|
$8.03
|
76
|
|
27/01/2025
|
$8.03
|
$8.12
|
$8.03
|
$8.12
|
34
|
|
24/01/2025
|
$7.80
|
$8.00
|
$7.82
|
$7.98
|
0
|
|
23/01/2025
|
$7.80
|
$7.82
|
$7.79
|
$7.82
|
174
|
|
22/01/2025
|
$7.80
|
$7.85
|
$7.80
|
$7.81
|
2,190
|
|
21/01/2025
|
$7.95
|
$7.95
|
$7.83
|
$7.89
|
22,912
|
|
20/01/2025
|
$7.87
|
$8.01
|
$7.86
|
$8.01
|
1,480
|
|
17/01/2025
|
$7.80
|
$7.83
|
$7.79
|
$7.79
|
98,170
|
|
16/01/2025
|
$7.68
|
$7.68
|
$7.65
|
$7.65
|
34,766
|
|
15/01/2025
|
$7.66
|
$7.68
|
$7.65
|
$7.65
|
3,814
|
|
14/01/2025
|
$7.61
|
$7.61
|
$7.59
|
$7.59
|
3,872
|
|
13/01/2025
|
$7.42
|
$7.44
|
$7.42
|
$7.42
|
307,860
|
|
10/01/2025
|
$7.63
|
$7.55
|
$7.41
|
$7.43
|
0
|
|
09/01/2025
|
$7.63
|
$7.63
|
$7.61
|
$7.61
|
801,417
|
|
08/01/2025
|
$7.62
|
$7.62
|
$7.57
|
$7.60
|
111,744
|
|
07/01/2025
|
$7.70
|
$7.70
|
$7.68
|
$7.68
|
1,055
|
|
06/01/2025
|
$7.80
|
$7.80
|
$7.78
|
$7.78
|
14,627
|
|
03/01/2025
|
$7.81
|
$7.83
|
$7.81
|
$7.82
|
1,193
|
|
02/01/2025
|
$7.81
|
$7.81
|
$7.78
|
$7.81
|
499
|
|
01/01/2025
|
$7.93
|
$7.93
|
$7.93
|
$7.93
|
11,267
|
|
31/12/2024
|
$7.93
|
$7.93
|
$7.93
|
$7.93
|
11,267
|
|
30/12/2024
|
$7.99
|
$7.99
|
$7.95
|
$7.95
|
5,277
|
|
27/12/2024
|
$8.06
|
$8.06
|
$8.03
|
$8.03
|
274
|
|
26/12/2024
|
$8.09
|
$8.09
|
$8.08
|
$8.08
|
249
|
|
25/12/2024
|
$8.09
|
$8.09
|
$8.08
|
$8.08
|
249
|
|
24/12/2024
|
$8.09
|
$8.09
|
$8.08
|
$8.08
|
249
|
|
23/12/2024
|
$7.92
|
$8.00
|
$7.93
|
$7.96
|
0
|
|
20/12/2024
|
$7.92
|
$7.99
|
$7.90
|
$7.99
|
492,515
|
|
19/12/2024
|
$7.98
|
$7.98
|
$7.93
|
$7.93
|
67
|
|
18/12/2024
|
$7.98
|
$7.98
|
$7.95
|
$7.95
|
10,680
|
|
17/12/2024
|
$7.90
|
$7.97
|
$7.88
|
$7.97
|
156,055
|
|
16/12/2024
|
$8.02
|
$7.95
|
$7.88
|
$7.88
|
3,301,000
|
|
13/12/2024
|
$8.02
|
$8.02
|
$7.95
|
$7.95
|
5,140
|
|
12/12/2024
|
$8.19
|
$8.19
|
$8.05
|
$8.11
|
763,529
|
|
11/12/2024
|
$8.07
|
$8.11
|
$8.03
|
$8.06
|
192,121
|
|
10/12/2024
|
$8.18
|
$8.18
|
$8.15
|
$8.15
|
783
|
|
09/12/2024
|
$8.29
|
$8.57
|
$8.29
|
$8.57
|
1,239
|
|
06/12/2024
|
$7.93
|
$7.98
|
$7.93
|
$7.94
|
506,869
|
|
05/12/2024
|
$7.85
|
$7.86
|
$7.84
|
$7.84
|
2,719
|
|
04/12/2024
|
$7.88
|
$7.89
|
$7.79
|
$7.80
|
256,799
|
|
03/12/2024
|
$7.88
|
$7.92
|
$7.85
|
$7.92
|
146,022
|
|
02/12/2024
|
$7.83
|
$7.83
|
$7.79
|
$7.82
|
517,202
|
|
29/11/2024
|
$7.72
|
$7.83
|
$7.73
|
$7.82
|
0
|
|
28/11/2024
|
$7.72
|
$7.73
|
$7.72
|
$7.73
|
2,321
|
|
27/11/2024
|
$7.84
|
$7.84
|
$7.82
|
$7.82
|
25
|
|
26/11/2024
|
$7.67
|
$7.67
|
$7.64
|
$7.64
|
249
|
|
25/11/2024
|
$7.66
|
$7.68
|
$7.64
|
$7.64
|
3,694
|
|
22/11/2024
|
$7.67
|
$7.71
|
$7.66
|
$7.88
|
14,500
|
|
21/11/2024
|
$7.95
|
$7.95
|
$7.88
|
$7.88
|
601
|
|
20/11/2024
|
$7.99
|
$7.99
|
$7.92
|
$7.92
|
6,306
|
|
19/11/2024
|
$7.94
|
$7.94
|
$7.89
|
$7.92
|
43,774
|
|
18/11/2024
|
$7.89
|
$7.94
|
$7.89
|
$7.94
|
3,862
|
|
15/11/2024
|
$7.85
|
$7.93
|
$7.83
|
$7.88
|
0
|
|
14/11/2024
|
$7.85
|
$7.90
|
$7.84
|
$7.88
|
6,909
|
|
13/11/2024
|
$8.03
|
$8.04
|
$7.93
|
$7.95
|
17,033
|
|
12/11/2024
|
$8.26
|
$8.20
|
$7.95
|
$7.96
|
0
|
|
11/11/2024
|
$8.26
|
$8.26
|
$8.20
|
$8.20
|
1,249,192
|
|
08/11/2024
|
$8.28
|
$8.32
|
$8.17
|
$8.17
|
1,140,825
|
|
07/11/2024
|
$8.50
|
$8.61
|
$8.49
|
$8.61
|
2,909
|
|
06/11/2024
|
$8.26
|
$8.27
|
$8.18
|
$8.23
|
26,402
|
|
05/11/2024
|
$8.48
|
$8.50
|
$8.41
|
$8.45
|
2,692
|
|
04/11/2024
|
$8.28
|
$8.30
|
$8.28
|
$8.30
|
11,102
|
|
01/11/2024
|
$8.21
|
$8.22
|
$8.21
|
$8.22
|
192
|
|
31/10/2024
|
$8.13
|
$8.13
|
$8.13
|
$8.13
|
25
|
|
30/10/2024
|
$8.16
|
$8.18
|
$8.16
|
$8.18
|
2,807
|
|
29/10/2024
|
$8.28
|
$8.33
|
$8.28
|
$8.32
|
89
|
|
28/10/2024
|
$8.29
|
$8.38
|
$8.26
|
$8.38
|
33,569
|
|
25/10/2024
|
$8.29
|
$8.30
|
$8.27
|
$8.27
|
2,156
|
|
24/10/2024
|
$8.24
|
$8.25
|
$8.19
|
$8.31
|
10,882
|
|
23/10/2024
|
$8.41
|
$8.41
|
$8.28
|
$8.31
|
325,017
|
|
22/10/2024
|
$8.25
|
$8.39
|
$8.21
|
$8.33
|
292,078
|
|
21/10/2024
|
$8.26
|
$8.26
|
$8.18
|
$8.18
|
108,505
|
|
18/10/2024
|
$8.32
|
$8.35
|
$8.32
|
$8.35
|
37,569
|
|
17/10/2024
|
$7.94
|
$7.99
|
$7.94
|
$7.99
|
60
|
|
16/10/2024
|
$8.19
|
$8.27
|
$8.19
|
$8.27
|
56
|
|
15/10/2024
|
$8.68
|
$8.29
|
$8.16
|
$8.16
|
149
|
|
14/10/2024
|
$8.68
|
$8.68
|
$8.59
|
$8.59
|
1,940
|
|
11/10/2024
|
$8.46
|
$8.70
|
$8.39
|
$8.70
|
20,005
|
|
10/10/2024
|
$8.63
|
$8.64
|
$8.60
|
$8.64
|
4,248,499
|
|
09/10/2024
|
$8.44
|
$8.58
|
$8.44
|
$8.58
|
3,116
|
|
08/10/2024
|
$8.84
|
$8.84
|
$8.52
|
$8.73
|
9,950
|
|
07/10/2024
|
$9.57
|
$9.65
|
$9.50
|
$9.52
|
2,920,474
|