Xtrackers X MSCI China 1D

(XCX7)
Sector: n/a
610.00p
-4.05p -0.66
Last updated: 12:27:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 613.50p 614.05p 612.80p 625.25p 4,880
21/11/2024 621.70p 625.25p 621.60p 625.25p 2,452
20/11/2024 629.30p 629.30p 626.90p 626.90p 4,138
19/11/2024 627.30p 627.30p 624.10p 624.70p 10,001
18/11/2024 625.20p 627.45p 625.20p 627.45p 2,800
15/11/2024 619.00p 624.95p 617.95p 619.20p 0
14/11/2024 619.00p 620.65p 619.00p 619.20p 1,430
13/11/2024 630.50p 630.50p 624.55p 624.55p 9,014
12/11/2024 639.10p 636.90p 622.95p 624.50p 0
11/11/2024 639.10p 639.60p 636.90p 636.90p 56,196
08/11/2024 642.00p 642.00p 632.00p 632.45p 62,990
07/11/2024 660.80p 661.35p 659.40p 661.35p 2,859
06/11/2024 640.80p 642.90p 638.65p 638.65p 17,396
05/11/2024 652.10p 652.10p 647.30p 649.30p 3,103
04/11/2024 638.80p 643.20p 638.17p 640.60p 5,224
01/11/2024 632.60p 636.06p 632.60p 634.50p 2,396
31/10/2024 649.80p 631.60p 623.60p 631.60p 0
30/10/2024 649.80p 639.60p 625.25p 629.05p 0
29/10/2024 649.80p 653.60p 639.60p 639.60p 2,903
28/10/2024 639.20p 645.75p 636.20p 644.80p 0
25/10/2024 639.20p 639.20p 636.75p 636.75p 394
24/10/2024 636.20p 636.20p 630.45p 639.95p 8,983
23/10/2024 645.30p 646.28p 639.95p 641.90p 6,138
22/10/2024 634.50p 641.90p 632.80p 641.90p 8,832
21/10/2024 634.50p 634.50p 628.50p 630.00p 16,751
18/10/2024 638.10p 640.00p 638.10p 640.00p 641
17/10/2024 631.90p 635.35p 612.00p 614.40p 0
16/10/2024 631.90p 635.35p 627.68p 635.35p 5,035
15/10/2024 657.60p 658.30p 622.30p 622.95p 0
14/10/2024 657.60p 658.30p 657.60p 658.30p 983
11/10/2024 649.50p 664.85p 643.55p 664.85p 40,341
10/10/2024 664.10p 664.80p 659.02p 664.80p 180
09/10/2024 657.40p 657.50p 639.94p 654.70p 2,545
08/10/2024 659.70p 674.55p 659.70p 666.65p 2,314
07/10/2024 736.70p 736.80p 726.50p 726.60p 24,077
04/10/2024 715.00p 715.00p 708.80p 708.80p 200
03/10/2024 696.00p 696.20p 690.60p 694.40p 15,927
02/10/2024 632.20p 706.60p 642.85p 682.75p 0
01/10/2024 632.20p 642.85p 632.20p 642.85p 2,293
30/09/2024 644.60p 647.48p 634.35p 634.35p 1,745
27/09/2024 622.80p 630.60p 620.70p 624.90p 32,417
26/09/2024 620.00p 620.00p 600.90p 610.35p 4,481
25/09/2024 560.80p 571.90p 560.30p 571.90p 20,283
24/09/2024 560.50p 572.65p 557.18p 572.65p 28,352
23/09/2024 514.60p 539.10p 530.00p 536.35p 0
20/09/2024 514.60p 533.50p 527.85p 530.00p 0
19/09/2024 514.60p 528.95p 527.85p 527.85p 577
18/09/2024 514.60p 520.85p 515.80p 516.65p 0
17/09/2024 514.60p 521.90p 513.45p 520.85p 0
16/09/2024 514.60p 515.65p 512.65p 513.45p 0
13/09/2024 514.60p 513.90p 512.88p 513.25p 433
12/09/2024 514.60p 522.70p 512.70p 514.85p 0
11/09/2024 514.60p 514.85p 511.50p 510.80p 34
10/09/2024 514.60p 510.80p 510.53p 510.80p 90
09/09/2024 514.60p 512.05p 510.77p 512.05p 11,073
06/09/2024 514.60p 514.60p 511.20p 511.20p 24,379
05/09/2024 518.10p 518.15p 514.90p 516.25p 0
04/09/2024 518.10p 519.46p 517.30p 518.15p 969
03/09/2024 518.10p 522.20p 517.50p 521.10p 0
02/09/2024 518.10p 524.50p 520.10p 521.25p 0
30/08/2024 518.10p 525.08p 524.50p 524.50p 1,448
29/08/2024 518.10p 522.10p 514.25p 514.25p 0
28/08/2024 518.10p 518.10p 514.25p 514.25p 1,003
27/08/2024 532.50p 525.53p 522.20p 522.20p 496
26/08/2024 532.50p 535.60p 529.60p 529.60p 1,720
23/08/2024 532.50p 535.60p 529.60p 529.60p 1,720
22/08/2024 532.50p 535.60p 529.60p 529.60p 1,720
21/08/2024 532.50p 535.20p 532.50p 535.20p 900
20/08/2024 538.80p 542.21p 538.80p 538.80p 4,579
19/08/2024 540.20p 553.05p 548.00p 552.80p 0
16/08/2024 540.20p 550.20p 542.85p 549.00p 0
15/08/2024 540.20p 547.45p 539.80p 542.85p 23,233
14/08/2024 533.60p 553.20p 534.70p 537.70p 0
13/08/2024 533.60p 546.60p 546.56p 546.60p 110
12/08/2024 533.60p 548.05p 541.15p 547.30p 0
09/08/2024 533.60p 542.19p 541.15p 541.15p 1,843
08/08/2024 533.60p 550.30p 536.25p 546.50p 0
07/08/2024 533.60p 542.20p 533.60p 539.15p 0
06/08/2024 534.90p 533.60p 529.86p 533.60p 1,000
05/08/2024 534.90p 535.25p 511.02p 531.70p 0
02/08/2024 534.90p 534.90p 530.15p 530.15p 2,990
01/08/2024 542.80p 544.50p 537.55p 538.65p 0
31/07/2024 542.80p 542.80p 541.20p 541.20p 1,976
30/07/2024 531.20p 531.20p 531.05p 531.05p 1,821
29/07/2024 533.10p 540.75p 533.75p 534.40p 0
26/07/2024 533.10p 535.30p 531.70p 533.50p 0
25/07/2024 533.10p 533.50p 531.03p 533.50p 1,356
24/07/2024 540.00p 540.65p 539.36p 540.65p 3,184
23/07/2024 542.00p 552.20p 540.70p 543.05p 0
22/07/2024 542.00p 554.75p 544.10p 552.20p 0
19/07/2024 542.00p 544.10p 542.00p 544.10p 752
18/07/2024 550.30p 550.83p 546.00p 546.00p 3,329
17/07/2024 561.30p 548.49p 547.25p 547.25p 1,821
16/07/2024 561.30p 556.70p 550.70p 553.55p 0
15/07/2024 561.30p 561.30p 556.70p 556.70p 1,272
12/07/2024 554.70p 573.20p 563.75p 566.80p 0
11/07/2024 554.70p 569.55p 555.00p 563.75p 0
10/07/2024 554.70p 555.00p 553.50p 555.00p 28,756
09/07/2024 562.20p 556.60p 553.33p 556.60p 975
08/07/2024 562.20p 555.50p 549.75p 550.60p 0
05/07/2024 562.20p 562.20p 555.50p 555.50p 453
04/07/2024 561.40p 567.20p 564.15p 565.15p 0
03/07/2024 561.40p 566.55p 563.67p 566.55p 554
02/07/2024 561.40p 561.25p 557.45p 560.50p 0
01/07/2024 561.40p 561.40p 557.15p 560.80p 0
28/06/2024 561.40p 561.40p 559.85p 559.85p 191
27/06/2024 568.40p 569.15p 552.40p 558.40p 0
26/06/2024 568.40p 572.45p 565.90p 569.15p 0
25/06/2024 568.40p 570.60p 565.90p 565.90p 2,913
24/06/2024 581.30p 575.30p 565.20p 573.20p 0
21/06/2024 581.30p 570.50p 569.90p 569.90p 662
20/06/2024 581.30p 580.25p 571.55p 572.65p 0
19/06/2024 581.30p 581.30p 577.50p 580.25p 22,623
18/06/2024 565.60p 572.10p 570.32p 572.10p 1,402
17/06/2024 565.60p 574.60p 568.75p 570.15p 0
14/06/2024 565.60p 568.75p 567.54p 568.75p 306
13/06/2024 565.60p 571.80p 566.50p 568.15p 0
12/06/2024 565.60p 566.60p 563.37p 566.50p 10,725
11/06/2024 577.60p 571.13p 568.35p 568.35p 49
10/06/2024 577.60p 573.90p 570.30p 573.50p 0
07/06/2024 577.60p 575.10p 572.40p 572.40p 838
06/06/2024 577.60p 578.90p 576.59p 578.10p 16,469
05/06/2024 576.70p 577.45p 576.12p 577.45p 1,545
04/06/2024 576.70p 576.70p 573.60p 573.60p 1,320
03/06/2024 577.20p 578.70p 566.40p 566.40p 1,618
31/05/2024 588.20p 568.67p 568.00p 568.00p 756
30/05/2024 588.20p 580.25p 574.42p 580.25p 1,016
29/05/2024 588.20p 584.35p 576.65p 579.20p 0
28/05/2024 588.20p 588.20p 584.30p 584.35p 1,669
27/05/2024 595.00p 586.50p 584.80p 584.80p 549