Market data

Select a section

Xtrackers X FTSE China 50

(XX2D)
Sector: n/a
$37.01
$-1.63 -4.21
Last updated: 17:07:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $38.24 $38.24 $37.01 $37.01 146
09/10/2025 $38.93 $38.98 $38.64 $38.63 146
08/10/2025 $38.48 $38.27 $38.21 $38.27 0
07/10/2025 $38.48 $38.53 $38.48 $38.48 130
06/10/2025 $38.44 $38.52 $38.43 $38.52 7
03/10/2025 $38.39 $38.55 $38.47 $38.47 0
02/10/2025 $38.39 $38.89 $38.51 $38.65 0
01/10/2025 $38.39 $38.53 $38.33 $38.51 235
30/09/2025 $38.38 $38.39 $38.30 $38.29 295
29/09/2025 $37.52 $38.44 $38.18 $38.17 8
26/09/2025 $37.52 $37.51 $37.49 $37.51 26
25/09/2025 $37.52 $38.05 $37.64 $37.87 0
24/09/2025 $37.52 $37.83 $37.51 $37.64 0
23/09/2025 $37.52 $37.52 $37.52 $37.51 19
22/09/2025 $37.49 $37.49 $37.49 $37.49 170
19/09/2025 $37.57 $37.59 $37.35 $37.44 0
18/09/2025 $37.57 $37.47 $37.43 $37.43 4,425
17/09/2025 $37.57 $38.01 $37.51 $37.97 0
16/09/2025 $37.57 $37.57 $37.51 $37.51 28
15/09/2025 $37.57 $37.79 $37.65 $37.79 0
12/09/2025 $37.57 $37.59 $37.56 $37.58 1,379
11/09/2025 $37.00 $38.05 $36.76 $37.92 0
10/09/2025 $37.00 $36.96 $36.76 $36.76 4
09/09/2025 $37.00 $37.01 $36.77 $36.88 0
08/09/2025 $37.00 $37.02 $36.85 $37.01 0
05/09/2025 $37.00 $37.33 $35.97 $36.85 0
04/09/2025 $37.00 $36.02 $35.97 $35.97 5
03/09/2025 $37.00 $36.73 $36.72 $36.72 7
02/09/2025 $37.00 $37.03 $36.97 $37.03 423
01/09/2025 $37.39 $37.50 $37.33 $37.33 442
29/08/2025 $36.67 $37.41 $37.02 $37.41 0
28/08/2025 $36.67 $37.04 $36.95 $36.95 0
27/08/2025 $36.67 $36.77 $36.01 $36.05 0
26/08/2025 $36.67 $36.95 $36.41 $36.76 247
25/08/2025 $35.79 $36.24 $35.79 $36.24 68
22/08/2025 $35.79 $36.24 $35.79 $36.24 68
21/08/2025 $35.39 $35.40 $35.37 $35.37 400
20/08/2025 $34.91 $35.37 $34.72 $35.31 0
19/08/2025 $34.91 $34.89 $34.70 $34.72 0
18/08/2025 $34.91 $34.91 $34.82 $34.88 242
15/08/2025 $33.66 $35.17 $33.88 $34.60 0
14/08/2025 $33.66 $34.65 $34.00 $34.22 0
13/08/2025 $33.66 $34.53 $34.42 $34.53 1
12/08/2025 $33.66 $34.16 $33.86 $34.15 3
11/08/2025 $33.66 $34.07 $33.80 $33.79 0
08/08/2025 $33.66 $33.76 $33.64 $33.69 0
07/08/2025 $33.66 $33.85 $33.65 $33.65 180
06/08/2025 $33.64 $33.75 $33.60 $33.67 0
05/08/2025 $33.64 $33.64 $33.60 $33.60 164
04/08/2025 $33.33 $33.43 $33.33 $33.35 1,627
01/08/2025 $33.03 $33.03 $32.87 $32.90 129
31/07/2025 $34.04 $33.33 $33.20 $33.15 0
30/07/2025 $34.04 $34.12 $33.11 $33.78 0
29/07/2025 $34.04 $34.04 $33.92 $33.92 184
28/07/2025 $32.53 $34.11 $33.75 $33.75 0
25/07/2025 $32.53 $33.92 $33.70 $33.74 0
24/07/2025 $32.53 $33.92 $33.88 $33.92 1
23/07/2025 $32.53 $33.81 $33.63 $33.76 0
22/07/2025 $32.53 $33.75 $33.74 $33.75 5
21/07/2025 $32.53 $33.40 $33.15 $33.40 0
18/07/2025 $32.53 $33.45 $32.48 $33.15 0
17/07/2025 $32.53 $32.78 $32.78 $32.78 0
16/07/2025 $32.53 $32.61 $32.59 $32.58 121
15/07/2025 $32.53 $32.96 $32.12 $32.60 0
14/07/2025 $32.53 $32.75 $32.71 $32.71 0
11/07/2025 $32.53 $32.89 $32.59 $32.58 1
10/07/2025 $32.53 $32.75 $32.53 $32.58 3,123
09/07/2025 $31.92 $32.53 $32.40 $32.44 0
08/07/2025 $31.92 $32.59 $32.24 $32.46 0
07/07/2025 $31.92 $32.41 $32.14 $32.24 0
04/07/2025 $31.92 $32.45 $32.41 $32.40 0
03/07/2025 $31.92 $32.52 $31.69 $32.28 0
02/07/2025 $31.92 $32.02 $31.92 $32.01 18
01/07/2025 $31.83 $32.44 $31.31 $31.99 0
30/06/2025 $31.83 $31.99 $31.79 $31.97 0
27/06/2025 $31.83 $31.87 $31.79 $31.78 192
26/06/2025 $32.17 $32.17 $32.10 $32.10 7,737
25/06/2025 $31.27 $32.27 $32.09 $32.09 3
24/06/2025 $31.27 $31.71 $31.57 $31.70 4
23/06/2025 $31.27 $31.33 $31.23 $31.30 19
20/06/2025 $31.34 $31.39 $31.25 $31.25 10
19/06/2025 $31.52 $31.33 $31.07 $31.13 0
18/06/2025 $31.52 $31.84 $30.66 $31.33 0
17/06/2025 $31.52 $31.39 $31.34 $31.39 0
16/06/2025 $31.52 $31.53 $31.40 $31.50 0
13/06/2025 $31.52 $31.45 $31.40 $31.40 0
12/06/2025 $31.52 $32.32 $31.47 $31.64 0
11/06/2025 $31.52 $31.54 $31.45 $31.49 78
10/06/2025 $31.21 $31.28 $31.21 $31.27 0
09/06/2025 $31.21 $31.53 $31.50 $31.52 3
06/06/2025 $31.21 $31.65 $30.77 $31.32 0
05/06/2025 $31.21 $31.93 $30.93 $31.58 0
04/06/2025 $31.21 $31.81 $30.53 $31.37 0
03/06/2025 $31.21 $31.28 $31.08 $31.10 11
02/06/2025 $31.21 $31.04 $30.07 $30.80 0
30/05/2025 $31.21 $31.13 $30.95 $30.94 1
29/05/2025 $31.21 $31.36 $31.15 $31.15 421
28/05/2025 $31.11 $31.11 $30.93 $30.93 23
27/05/2025 $30.96 $31.24 $30.95 $30.97 36,442
26/05/2025 $31.20 $31.44 $31.16 $31.43 22
23/05/2025 $31.20 $31.44 $31.16 $31.43 22
22/05/2025 $31.50 $31.63 $31.54 $31.54 3
21/05/2025 $31.50 $31.71 $31.63 $31.63 1,261
20/05/2025 $31.50 $31.58 $31.48 $31.48 0
19/05/2025 $31.50 $31.39 $31.34 $31.33 0
16/05/2025 $31.50 $31.58 $31.36 $31.35 61
15/05/2025 $31.57 $31.58 $31.49 $31.49 20
14/05/2025 $30.90 $31.91 $31.58 $31.85 0
13/05/2025 $30.90 $32.22 $31.17 $31.58 0
12/05/2025 $30.90 $31.75 $31.54 $31.64 1
09/05/2025 $30.90 $31.07 $30.99 $31.02 1
08/05/2025 $30.90 $30.98 $30.90 $30.98 48
07/05/2025 $30.20 $30.98 $30.76 $30.75 7
06/05/2025 $30.20 $30.95 $30.83 $30.94 0
05/05/2025 $30.20 $30.76 $30.63 $30.63 1
02/05/2025 $30.20 $30.76 $30.63 $30.63 1
01/05/2025 $30.20 $30.21 $30.07 $30.07 808
30/04/2025 $30.14 $30.22 $29.51 $30.08 0
29/04/2025 $30.14 $30.87 $30.10 $30.15 0
28/04/2025 $30.14 $30.36 $30.14 $30.19 41
25/04/2025 $30.35 $30.44 $30.27 $30.26 3,400
24/04/2025 $30.30 $30.48 $30.29 $30.48 42,490
23/04/2025 $30.17 $30.38 $30.17 $30.33 203
22/04/2025 $30.20 $30.43 $30.06 $30.35 6,427
21/04/2025 $30.00 $30.01 $29.92 $29.92 166
18/04/2025 $30.00 $30.01 $29.92 $29.92 166
17/04/2025 $30.00 $30.01 $29.92 $29.92 166
16/04/2025 $30.03 $30.09 $30.03 $30.09 425
15/04/2025 $29.89 $29.89 $29.86 $29.85 624
14/04/2025 $29.33 $30.04 $29.82 $29.99 7,886
11/04/2025 $29.33 $29.93 $29.79 $29.78 2

Market data

Select a section