Xtrackers Msci China Ucits Etf
(XCS7)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$9.33
|
$9.43
|
$9.28
|
$9.28
|
3,038
|
|
03/10/2024
|
$9.23
|
$9.23
|
$9.11
|
$9.11
|
122
|
|
02/10/2024
|
$8.47
|
$9.39
|
$8.53
|
$9.06
|
0
|
|
01/10/2024
|
$8.47
|
$8.53
|
$8.45
|
$8.53
|
5,295,269
|
|
30/09/2024
|
$8.65
|
$8.66
|
$8.51
|
$8.51
|
4,108
|
|
27/09/2024
|
$8.29
|
$8.45
|
$8.29
|
$8.38
|
38,370
|
|
26/09/2024
|
$7.96
|
$8.23
|
$7.96
|
$8.19
|
4,261
|
|
25/09/2024
|
$7.51
|
$7.64
|
$7.51
|
$7.64
|
14,466
|
|
24/09/2024
|
$7.42
|
$7.66
|
$7.42
|
$7.66
|
53,017
|
|
23/09/2024
|
$7.07
|
$7.16
|
$7.06
|
$7.16
|
75,567
|
|
20/09/2024
|
$7.07
|
$7.07
|
$7.03
|
$7.03
|
328
|
|
19/09/2024
|
$7.00
|
$7.01
|
$7.00
|
$7.01
|
361
|
|
18/09/2024
|
$6.87
|
$6.87
|
$6.82
|
$6.82
|
28,676
|
|
17/09/2024
|
$6.86
|
$6.87
|
$6.86
|
$6.86
|
13,909
|
|
16/09/2024
|
$6.76
|
$6.78
|
$6.76
|
$6.78
|
12,594
|
|
13/09/2024
|
$6.75
|
$6.76
|
$6.75
|
$6.71
|
4,800
|
|
12/09/2024
|
$6.74
|
$6.74
|
$6.71
|
$6.71
|
150,464
|
|
11/09/2024
|
$6.67
|
$6.72
|
$6.67
|
$6.72
|
98,802
|
|
10/09/2024
|
$6.72
|
$6.72
|
$6.67
|
$6.67
|
1,470
|
|
09/09/2024
|
$6.67
|
$6.70
|
$6.67
|
$6.70
|
140,654
|
|
06/09/2024
|
$6.72
|
$6.72
|
$6.71
|
$6.72
|
43,678
|
|
05/09/2024
|
$6.78
|
$6.80
|
$6.78
|
$6.79
|
669
|
|
04/09/2024
|
$6.81
|
$6.82
|
$6.81
|
$6.82
|
18,100
|
|
03/09/2024
|
$6.84
|
$6.85
|
$6.81
|
$6.83
|
24,013
|
|
02/09/2024
|
$6.96
|
$6.90
|
$6.84
|
$6.90
|
0
|
|
30/08/2024
|
$6.96
|
$6.96
|
$6.90
|
$6.90
|
191
|
|
29/08/2024
|
$6.94
|
$6.88
|
$6.79
|
$6.86
|
0
|
|
28/08/2024
|
$6.94
|
$6.87
|
$6.79
|
$6.79
|
0
|
|
27/08/2024
|
$6.94
|
$6.94
|
$6.91
|
$6.91
|
2,058
|
|
26/08/2024
|
$7.02
|
$7.02
|
$6.93
|
$6.93
|
4,884
|
|
23/08/2024
|
$7.02
|
$7.02
|
$6.93
|
$6.93
|
4,884
|
|
22/08/2024
|
$7.02
|
$7.02
|
$6.93
|
$6.93
|
4,884
|