XTrackers X FTSE China 50

(XX25)
Sector: n/a
2,513.00p
-115.00p -4.38
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,545.00p 2,576.00p 2,507.00p 2,513.00p 10,127
07/11/2024 2,617.00p 2,640.00p 2,599.00p 2,628.00p 2,467
06/11/2024 2,540.00p 2,555.00p 2,525.00p 2,537.50p 5,073
05/11/2024 2,578.00p 2,605.00p 2,578.00p 2,587.50p 764
04/11/2024 2,531.00p 2,559.00p 2,531.00p 2,554.00p 1,387
01/11/2024 2,539.00p 2,540.50p 2,531.71p 2,533.00p 336
31/10/2024 2,493.00p 2,519.50p 2,486.50p 2,519.50p 1,764
30/10/2024 2,504.00p 2,514.00p 2,482.50p 2,509.50p 522
29/10/2024 2,561.00p 2,607.00p 2,552.00p 2,554.00p 4,049
28/10/2024 2,530.00p 2,566.00p 2,530.00p 2,552.00p 1,968
25/10/2024 2,530.00p 2,543.91p 2,527.00p 2,527.00p 2,906
24/10/2024 2,538.00p 2,538.00p 2,418.50p 2,547.00p 282
23/10/2024 2,567.00p 2,572.00p 2,547.00p 2,547.00p 3,106
22/10/2024 2,520.00p 2,555.19p 2,507.14p 2,539.00p 7,139
21/10/2024 2,504.00p 2,515.50p 2,497.25p 2,497.75p 5,402
18/10/2024 2,542.00p 2,561.20p 2,529.42p 2,540.50p 6,885
17/10/2024 2,513.00p 2,454.12p 2,439.50p 2,440.25p 223
16/10/2024 2,513.00p 2,523.00p 2,486.96p 2,523.00p 4,635
15/10/2024 2,592.00p 2,491.05p 2,460.00p 2,460.00p 1,827
14/10/2024 2,592.00p 2,641.00p 2,587.80p 2,601.00p 3,234
11/10/2024 2,539.00p 2,632.00p 2,539.00p 2,632.00p 13,825
10/10/2024 2,608.00p 2,620.00p 2,599.00p 2,620.00p 2,001
09/10/2024 2,541.00p 2,572.70p 2,504.00p 2,572.00p 6,363
08/10/2024 2,625.00p 2,649.66p 2,531.00p 2,611.00p 43,937
07/10/2024 2,853.00p 2,883.90p 2,824.00p 2,843.50p 32,209
04/10/2024 2,778.00p 2,810.00p 2,763.00p 2,765.00p 7,536
03/10/2024 2,718.00p 2,758.00p 2,656.16p 2,719.50p 4,493
02/10/2024 2,710.00p 2,759.00p 2,667.00p 2,672.50p 12,103
01/10/2024 2,451.50p 2,504.25p 2,441.37p 2,504.25p 7,872
30/09/2024 2,528.00p 2,553.16p 2,475.50p 2,476.50p 13,701
27/09/2024 2,475.00p 2,478.80p 2,418.35p 2,460.50p 7,325
26/09/2024 2,354.00p 2,451.00p 2,354.00p 2,414.25p 6,551
25/09/2024 2,241.50p 2,286.50p 2,234.93p 2,285.25p 15,650
24/09/2024 2,226.50p 2,284.25p 2,206.88p 2,284.25p 1,275
23/09/2024 2,138.00p 2,144.80p 2,118.09p 2,134.00p 2,694
20/09/2024 2,113.00p 2,113.93p 2,101.25p 2,101.25p 490
19/09/2024 2,058.00p 2,097.47p 2,084.45p 2,087.75p 738
18/09/2024 2,058.00p 2,058.00p 2,040.25p 2,040.25p 635
17/09/2024 2,051.00p 2,061.00p 2,051.00p 2,059.00p 636
16/09/2024 2,028.00p 2,029.00p 2,023.00p 2,023.00p 496
13/09/2024 2,020.50p 2,024.75p 2,020.50p 2,015.00p 450
12/09/2024 2,044.00p 2,044.00p 2,015.00p 2,018.25p 79
11/09/2024 2,005.00p 2,018.25p 2,006.93p 1,997.00p 1
10/09/2024 2,005.00p 2,011.16p 1,997.00p 1,997.00p 689
09/09/2024 2,022.00p 2,003.75p 1,990.85p 2,003.75p 677
06/09/2024 2,022.00p 2,022.00p 1,999.00p 2,000.50p 9,543
05/09/2024 2,037.50p 2,038.75p 2,008.50p 2,021.75p 0
04/09/2024 2,037.50p 2,046.00p 2,037.50p 2,038.75p 895
03/09/2024 2,054.00p 2,045.75p 2,036.07p 2,045.75p 206
02/09/2024 2,054.00p 2,058.39p 2,053.11p 2,065.00p 286
30/08/2024 2,084.00p 2,091.50p 2,065.00p 2,065.00p 815
29/08/2024 2,057.50p 2,060.93p 2,053.50p 2,059.00p 1,372
28/08/2024 2,050.50p 2,053.75p 2,041.00p 2,041.25p 2,744
27/08/2024 2,074.00p 2,074.00p 2,065.75p 2,065.75p 1,210
26/08/2024 2,071.50p 2,082.00p 2,042.50p 2,042.50p 3,858
23/08/2024 2,071.50p 2,082.00p 2,042.50p 2,042.50p 3,858
22/08/2024 2,071.50p 2,082.00p 2,042.50p 2,042.50p 3,858
21/08/2024 2,057.50p 2,066.75p 2,053.00p 2,066.75p 1,886
20/08/2024 2,081.00p 2,085.00p 2,056.00p 2,056.00p 1,788
19/08/2024 2,093.00p 2,116.00p 2,093.00p 2,116.00p 19,367
16/08/2024 2,092.00p 2,092.00p 2,070.56p 2,091.50p 3,355
15/08/2024 2,048.00p 2,058.43p 2,040.00p 2,056.75p 863
14/08/2024 2,036.00p 2,036.00p 2,028.25p 2,028.25p 85
13/08/2024 2,037.50p 2,060.50p 2,053.08p 2,060.50p 1,154
12/08/2024 2,037.50p 2,064.72p 2,057.97p 2,063.00p 156
09/08/2024 2,037.50p 2,053.43p 2,039.75p 2,039.75p 728
08/08/2024 2,037.50p 2,052.50p 2,037.50p 2,052.50p 84
07/08/2024 2,039.00p 2,040.00p 2,026.00p 2,026.00p 5
06/08/2024 2,010.00p 2,010.00p 1,987.00p 2,005.00p 3,823
05/08/2024 2,001.00p 2,012.25p 1,972.50p 2,012.25p 3,719
02/08/2024 2,041.50p 2,041.50p 2,007.50p 2,011.00p 1,434
01/08/2024 2,064.00p 2,067.08p 2,046.75p 2,046.75p 359
31/07/2024 2,062.50p 2,074.50p 2,057.00p 2,057.00p 346
30/07/2024 2,020.50p 2,029.50p 2,020.50p 2,025.00p 285
29/07/2024 2,040.50p 2,051.50p 2,039.25p 2,039.25p 6,634
26/07/2024 2,022.50p 2,032.00p 2,019.00p 2,030.25p 8,517
25/07/2024 2,028.50p 2,032.50p 1,988.50p 2,030.25p 1,223
24/07/2024 2,059.50p 2,063.00p 2,058.06p 2,063.00p 262
23/07/2024 2,070.00p 2,077.43p 2,059.54p 2,066.50p 5,515
22/07/2024 2,053.50p 2,095.25p 2,083.43p 2,095.25p 984
19/07/2024 2,053.50p 2,069.00p 2,053.00p 2,059.25p 9,140
18/07/2024 2,097.00p 2,097.00p 2,073.00p 2,073.00p 5,041
17/07/2024 2,079.50p 2,089.00p 2,079.50p 2,080.75p 42
16/07/2024 2,134.00p 2,100.75p 2,094.57p 2,100.75p 288
15/07/2024 2,134.00p 2,135.00p 2,116.00p 2,116.00p 402
12/07/2024 2,181.50p 2,181.50p 2,158.00p 2,158.00p 2,689
11/07/2024 2,128.50p 2,143.58p 2,128.16p 2,140.50p 4,836
10/07/2024 2,110.50p 2,116.50p 2,107.50p 2,109.75p 94
09/07/2024 2,108.00p 2,122.50p 2,096.85p 2,117.00p 20,208
08/07/2024 2,104.00p 2,104.00p 2,098.00p 2,100.00p 2,306
05/07/2024 2,142.50p 2,142.50p 2,111.00p 2,117.00p 1,868
04/07/2024 2,169.00p 2,169.00p 2,162.75p 2,162.75p 31
03/07/2024 2,163.00p 2,163.00p 2,148.31p 2,162.75p 1,394
02/07/2024 2,124.50p 2,139.50p 2,136.75p 2,136.75p 1
01/07/2024 2,124.50p 2,126.50p 2,112.45p 2,126.50p 1,904
28/06/2024 2,128.00p 2,128.74p 2,123.50p 2,123.50p 60
27/06/2024 2,124.00p 2,128.93p 2,116.25p 2,116.25p 5,809
26/06/2024 2,157.50p 2,159.60p 2,151.50p 2,155.25p 713
25/06/2024 2,147.50p 2,158.83p 2,147.25p 2,147.25p 388
24/06/2024 2,147.50p 2,182.00p 2,147.50p 2,178.00p 161
21/06/2024 2,165.00p 2,167.50p 2,158.00p 2,158.00p 905
20/06/2024 2,192.50p 2,192.50p 2,171.75p 2,171.75p 9,168
19/06/2024 2,127.00p 2,205.50p 2,193.50p 2,193.50p 10
18/06/2024 2,127.00p 2,144.75p 2,127.00p 2,144.75p 574
17/06/2024 2,143.00p 2,146.00p 2,135.25p 2,135.25p 738
14/06/2024 2,120.50p 2,144.00p 2,120.50p 2,122.75p 1,626
13/06/2024 2,119.50p 2,129.87p 2,122.25p 2,122.25p 1,226
12/06/2024 2,119.50p 2,125.75p 2,111.05p 2,125.75p 12,706
11/06/2024 2,149.50p 2,150.50p 2,137.56p 2,138.00p 8,877
10/06/2024 2,141.50p 2,152.75p 2,139.76p 2,152.75p 11,523
07/06/2024 2,160.50p 2,160.50p 2,150.00p 2,151.50p 13,602
06/06/2024 2,173.00p 2,176.50p 2,170.94p 2,175.00p 5,508
05/06/2024 2,165.50p 2,173.25p 2,162.50p 2,173.25p 614
04/06/2024 2,162.00p 2,169.65p 2,152.00p 2,152.00p 13,899
03/06/2024 2,168.50p 2,171.00p 2,143.50p 2,143.50p 116
31/05/2024 2,133.50p 2,133.50p 2,126.50p 2,126.50p 645
30/05/2024 2,153.50p 2,176.50p 2,149.30p 2,176.50p 1,740
29/05/2024 2,173.50p 2,177.50p 2,168.00p 2,175.50p 1,316
28/05/2024 2,232.50p 2,232.50p 2,205.50p 2,206.75p 6,439
27/05/2024 2,211.50p 2,214.06p 2,208.75p 2,208.75p 150
24/05/2024 2,211.50p 2,214.06p 2,208.75p 2,208.75p 150
23/05/2024 2,247.50p 2,261.50p 2,234.50p 2,241.50p 14,220
22/05/2024 2,286.00p 2,286.83p 2,273.50p 2,273.50p 2,117
21/05/2024 2,302.00p 2,305.93p 2,300.56p 2,300.75p 10,669
20/05/2024 2,375.50p 2,375.50p 2,344.00p 2,344.00p 2,231
17/05/2024 2,366.50p 2,382.50p 2,357.50p 2,378.75p 3,973
16/05/2024 2,321.00p 2,353.82p 2,318.19p 2,345.50p 17,863
15/05/2024 2,290.50p 2,295.50p 2,283.00p 2,295.50p 11,652
14/05/2024 2,304.50p 2,308.50p 2,286.57p 2,291.50p 1,865
13/05/2024 2,292.00p 2,325.50p 2,292.00p 2,325.50p 3,132
10/05/2024 2,278.00p 2,290.83p 2,273.50p 2,276.00p 5,543