Market data

Select a section

Xtrackers Csi500 Swap ETF 1C

(XCSI)
Sector: n/a
$36.28
$0.25 0.69
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $35.67 $36.72 $35.85 $36.28 0
17/07/2025 $35.67 $36.11 $35.42 $36.03 0
16/07/2025 $35.67 $36.16 $35.18 $35.60 0
15/07/2025 $35.67 $35.81 $35.56 $35.59 6,760
14/07/2025 $35.85 $35.85 $35.72 $35.72 77
11/07/2025 $35.31 $35.81 $35.48 $35.67 0
10/07/2025 $35.31 $35.94 $34.77 $35.47 0
09/07/2025 $35.31 $35.31 $35.24 $35.24 37
08/07/2025 $35.01 $35.42 $35.35 $35.35 1,068
07/07/2025 $35.01 $35.02 $35.01 $35.02 17
04/07/2025 $34.76 $35.00 $34.76 $34.99 26
03/07/2025 $34.57 $35.53 $34.44 $35.03 0
02/07/2025 $34.57 $35.31 $34.33 $34.86 0
01/07/2025 $34.57 $35.68 $34.60 $35.09 0
30/06/2025 $34.57 $34.96 $34.57 $34.96 3,798
27/06/2025 $34.64 $34.64 $34.57 $34.57 306
26/06/2025 $34.47 $34.60 $34.47 $34.55 134,601
25/06/2025 $34.54 $34.68 $34.48 $34.50 81
24/06/2025 $33.84 $33.97 $33.80 $33.97 3,402
23/06/2025 $32.85 $33.26 $32.85 $33.26 6,524
20/06/2025 $33.00 $33.65 $32.53 $33.00 0
19/06/2025 $33.00 $33.15 $33.00 $33.10 1,602
18/06/2025 $33.30 $34.02 $32.89 $33.44 0
17/06/2025 $33.30 $33.30 $33.30 $33.29 20
16/06/2025 $33.56 $34.28 $33.23 $33.72 0
13/06/2025 $33.56 $33.57 $33.49 $33.49 81
12/06/2025 $33.62 $34.58 $33.23 $33.83 0
11/06/2025 $33.62 $33.62 $33.37 $33.37 137
10/06/2025 $33.60 $33.60 $33.41 $33.41 18
09/06/2025 $33.60 $33.87 $33.32 $33.77 0
06/06/2025 $33.60 $33.58 $33.27 $33.31 0
05/06/2025 $33.60 $33.60 $33.58 $33.58 568
04/06/2025 $33.17 $33.32 $33.17 $33.32 1,512
03/06/2025 $32.30 $32.99 $32.30 $32.94 2,754
02/06/2025 $32.81 $32.84 $32.33 $32.55 0
30/05/2025 $32.81 $33.00 $32.61 $32.84 778
29/05/2025 $32.91 $33.17 $32.91 $32.93 366
28/05/2025 $32.58 $32.58 $32.42 $32.42 142
27/05/2025 $32.70 $32.72 $32.47 $32.55 0
26/05/2025 $32.70 $32.69 $32.52 $32.64 0
23/05/2025 $32.70 $32.69 $32.52 $32.64 0
22/05/2025 $32.70 $32.70 $32.67 $32.67 42
21/05/2025 $33.05 $33.26 $33.05 $33.26 1,360
20/05/2025 $32.90 $33.06 $32.86 $32.97 0
19/05/2025 $32.90 $32.91 $32.73 $32.88 0
16/05/2025 $32.90 $33.02 $32.78 $32.78 3,148
15/05/2025 $32.77 $32.96 $32.73 $32.77 3,005
14/05/2025 $33.59 $33.40 $33.28 $33.40 164
13/05/2025 $33.59 $33.59 $33.01 $33.29 3,554
12/05/2025 $33.60 $33.60 $33.39 $33.53 262
09/05/2025 $33.03 $32.95 $32.58 $32.72 0
08/05/2025 $33.03 $33.03 $32.20 $32.94 622
07/05/2025 $32.84 $32.84 $32.78 $32.78 160
06/05/2025 $32.81 $33.14 $32.62 $33.08 4,209
05/05/2025 $31.80 $32.52 $31.73 $32.37 0
02/05/2025 $31.80 $32.52 $31.73 $32.37 0
01/05/2025 $31.80 $31.82 $31.73 $31.73 1,000
30/04/2025 $31.87 $31.91 $31.80 $31.80 3,032
29/04/2025 $31.86 $31.91 $31.84 $31.84 232
28/04/2025 $32.50 $32.50 $31.64 $31.69 4,889
25/04/2025 $31.89 $31.89 $31.85 $31.85 100
24/04/2025 $32.10 $32.10 $31.68 $31.88 5,648
23/04/2025 $32.14 $32.14 $31.94 $31.93 38
22/04/2025 $31.55 $31.70 $31.55 $31.69 132
21/04/2025 $31.32 $31.32 $31.25 $31.25 19
18/04/2025 $31.32 $31.32 $31.25 $31.25 19
17/04/2025 $31.32 $31.32 $31.25 $31.25 19
16/04/2025 $31.42 $31.57 $31.00 $31.32 0
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

Market data

Select a section