Market data

Select a section

Xtrackers Csi500 Swap ETF 1C

(XCSI)
Sector: n/a
$31.32
$-0.25 -0.79
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 $31.42 $31.57 $31.40 $31.57 5,151
14/04/2025 $31.55 $31.76 $31.55 $31.65 475
11/04/2025 $29.33 $31.58 $29.33 $31.32 0
10/04/2025 $29.33 $31.09 $29.33 $30.89 0
09/04/2025 $29.33 $30.45 $29.81 $29.81 629
08/04/2025 $29.33 $29.80 $29.27 $29.31 1,348
07/04/2025 $28.57 $29.32 $28.35 $28.67 14,644
04/04/2025 $32.50 $32.50 $31.37 $31.95 969
03/04/2025 $33.59 $33.32 $32.73 $32.97 0
02/04/2025 $33.59 $33.62 $33.29 $33.32 3,900
01/04/2025 $33.46 $33.57 $33.46 $33.55 2,800
31/03/2025 $33.20 $33.36 $33.13 $33.29 2,497
28/03/2025 $33.63 $33.71 $33.50 $33.58 673
27/03/2025 $33.82 $33.99 $33.72 $33.96 0
26/03/2025 $33.82 $33.90 $33.82 $33.85 1,641
25/03/2025 $33.89 $33.89 $33.69 $33.69 1,451
24/03/2025 $34.28 $33.98 $33.60 $33.72 0
21/03/2025 $34.28 $34.12 $33.61 $33.72 0
20/03/2025 $34.28 $34.31 $34.12 $34.12 1,371
19/03/2025 $34.56 $34.56 $34.50 $34.50 304
18/03/2025 $34.71 $34.86 $34.60 $34.68 0
17/03/2025 $34.71 $34.80 $34.39 $34.79 0
14/03/2025 $34.71 $34.78 $34.71 $34.78 624
13/03/2025 $33.79 $34.16 $33.79 $34.08 11,620
12/03/2025 $34.16 $34.12 $33.89 $34.08 0
11/03/2025 $34.16 $34.20 $34.12 $34.12 624
10/03/2025 $34.09 $34.09 $33.72 $33.72 15
07/03/2025 $34.01 $34.13 $33.89 $33.95 0
06/03/2025 $34.01 $34.13 $34.01 $34.13 200
05/03/2025 $33.54 $33.58 $33.53 $33.58 461
04/03/2025 $32.89 $33.34 $32.89 $33.19 0
03/03/2025 $32.89 $33.16 $32.72 $33.14 0
28/02/2025 $32.89 $32.95 $32.87 $32.95 313
27/02/2025 $33.70 $33.70 $33.68 $33.67 100
26/02/2025 $34.00 $34.12 $34.00 $34.12 100
25/02/2025 $34.10 $34.10 $33.50 $33.80 0
24/02/2025 $34.10 $34.10 $33.85 $33.85 105
21/02/2025 $34.00 $34.23 $34.00 $34.23 300
20/02/2025 $33.45 $33.75 $33.45 $33.67 700
19/02/2025 $33.15 $33.21 $33.15 $33.21 100
18/02/2025 $33.52 $33.36 $32.68 $32.76 0
17/02/2025 $33.52 $33.42 $33.09 $33.35 0
14/02/2025 $33.52 $33.61 $33.37 $33.38 992
13/02/2025 $32.81 $33.00 $32.81 $33.00 230
12/02/2025 $33.15 $33.21 $33.15 $33.21 200
11/02/2025 $30.53 $32.85 $32.45 $32.72 0
10/02/2025 $30.53 $32.94 $32.48 $32.85 0
07/02/2025 $30.53 $32.92 $32.06 $32.48 0
06/02/2025 $30.53 $32.24 $31.55 $31.55 0
05/02/2025 $30.53 $31.67 $31.28 $31.55 0
04/02/2025 $30.53 $31.65 $31.07 $31.07 0
03/02/2025 $30.53 $31.10 $30.47 $31.07 69
31/01/2025 $31.74 $32.05 $31.42 $31.55 0
30/01/2025 $31.74 $31.87 $31.36 $31.87 0
29/01/2025 $31.74 $32.04 $30.93 $31.65 0
28/01/2025 $31.74 $31.74 $31.29 $31.29 2
27/01/2025 $31.29 $31.83 $31.18 $31.55 0
24/01/2025 $31.29 $31.87 $31.20 $31.83 0
23/01/2025 $31.29 $31.32 $31.01 $31.20 0
22/01/2025 $31.29 $31.60 $31.29 $31.30 1,185
21/01/2025 $31.11 $31.61 $31.22 $31.44 0
20/01/2025 $31.11 $31.84 $30.88 $31.32 1,752
17/01/2025 $30.80 $31.34 $30.70 $31.19 0
16/01/2025 $30.80 $30.93 $30.56 $30.62 0
15/01/2025 $30.80 $31.06 $30.46 $30.62 0
14/01/2025 $30.80 $31.20 $30.78 $31.06 14,799
13/01/2025 $29.50 $29.81 $29.12 $29.64 0
10/01/2025 $29.50 $29.50 $29.32 $29.32 100
09/01/2025 $30.00 $30.00 $29.96 $29.96 200
08/01/2025 $30.11 $30.11 $29.95 $29.95 10
07/01/2025 $29.85 $30.49 $29.59 $30.22 0
06/01/2025 $29.85 $30.62 $29.23 $30.05 0
03/01/2025 $29.85 $29.85 $29.83 $29.84 200
02/01/2025 $32.51 $30.62 $30.28 $30.61 184
01/01/2025 $32.51 $32.43 $31.37 $31.51 0
31/12/2024 $32.51 $32.43 $31.37 $31.51 0
30/12/2024 $32.51 $32.80 $32.28 $32.43 0
27/12/2024 $32.51 $32.69 $32.51 $32.69 100
26/12/2024 $32.99 $32.56 $32.00 $32.53 0
25/12/2024 $32.99 $32.56 $32.00 $32.53 0
24/12/2024 $32.99 $32.56 $32.00 $32.53 0
23/12/2024 $32.99 $32.74 $31.84 $32.00 0
20/12/2024 $32.99 $32.99 $32.74 $32.74 100
19/12/2024 $32.51 $32.51 $32.36 $32.47 144
18/12/2024 $33.02 $33.02 $32.46 $32.46 10
17/12/2024 $32.48 $32.53 $32.48 $32.53 40
16/12/2024 $33.17 $33.17 $32.42 $32.42 262
13/12/2024 $34.75 $33.49 $32.95 $33.12 0
12/12/2024 $34.75 $34.03 $33.06 $33.49 0
11/12/2024 $34.75 $33.71 $33.11 $33.40 0
10/12/2024 $34.75 $35.25 $32.95 $33.10 0
09/12/2024 $34.75 $35.25 $34.75 $35.25 205
06/12/2024 $32.57 $33.28 $32.30 $33.00 0
05/12/2024 $32.57 $32.72 $32.18 $32.29 314
04/12/2024 $32.68 $32.68 $32.24 $32.24 65
03/12/2024 $32.65 $32.68 $32.65 $32.68 1,000
02/12/2024 $32.82 $32.82 $32.78 $32.78 5

Market data

Select a section