Market data

Select a section

Xtrackers X FTSE China 50

(XX2D)
Sector: n/a
$31.35
$-0.14 -0.43
Last updated: 16:38:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $29.33 $29.56 $29.33 $29.39 2
09/04/2025 $28.97 $29.23 $28.65 $28.69 540
08/04/2025 $28.59 $28.74 $28.34 $28.39 11,178
07/04/2025 $27.65 $28.29 $27.22 $27.60 7,158
04/04/2025 $30.10 $30.52 $29.01 $29.46 2,147
03/04/2025 $30.48 $30.50 $30.46 $30.50 272
02/04/2025 $30.98 $30.99 $30.98 $30.98 1,612
01/04/2025 $30.91 $30.98 $30.94 $30.97 0
31/03/2025 $30.91 $30.97 $30.86 $30.93 1,411
28/03/2025 $31.34 $31.17 $31.14 $31.14 0
27/03/2025 $31.34 $31.48 $31.34 $31.48 201
26/03/2025 $31.23 $31.37 $31.23 $31.33 30
25/03/2025 $31.51 $31.51 $31.42 $31.42 180
24/03/2025 $31.30 $31.51 $31.40 $31.40 1
21/03/2025 $31.30 $31.37 $31.30 $31.33 98
20/03/2025 $31.54 $31.86 $31.63 $31.63 1
19/03/2025 $31.54 $32.29 $32.16 $32.15 0
18/03/2025 $31.54 $32.23 $32.17 $32.22 1
17/03/2025 $31.54 $32.37 $32.05 $32.37 1
14/03/2025 $31.54 $32.32 $32.08 $32.32 1
13/03/2025 $31.54 $31.49 $31.44 $31.49 0
12/03/2025 $31.54 $31.54 $31.48 $31.53 278
11/03/2025 $31.60 $31.62 $31.58 $31.58 49
10/03/2025 $31.67 $31.54 $31.21 $31.24 0
07/03/2025 $31.67 $31.68 $31.54 $31.54 45
06/03/2025 $31.70 $31.85 $31.67 $31.70 35
05/03/2025 $30.88 $31.29 $31.04 $31.29 2
04/03/2025 $30.88 $30.92 $30.84 $30.88 1
03/03/2025 $30.88 $31.12 $30.88 $31.06 199
28/02/2025 $31.07 $31.09 $31.06 $31.06 102
27/02/2025 $31.70 $32.32 $31.37 $31.54 0
26/02/2025 $31.70 $31.70 $31.61 $31.68 59
25/02/2025 $31.52 $31.51 $31.35 $31.45 114
24/02/2025 $31.52 $31.73 $31.47 $31.48 350
21/02/2025 $31.49 $31.94 $31.82 $31.93 0
20/02/2025 $31.49 $31.55 $31.47 $31.55 8
19/02/2025 $31.49 $31.36 $31.15 $31.30 0
18/02/2025 $31.49 $31.31 $31.03 $31.15 102
17/02/2025 $31.49 $31.52 $31.36 $31.49 130
14/02/2025 $31.68 $31.68 $31.65 $31.65 400
13/02/2025 $31.05 $31.54 $30.76 $31.07 0
12/02/2025 $31.05 $31.14 $31.05 $31.14 800
11/02/2025 $30.80 $30.88 $30.78 $30.88 7
10/02/2025 $31.07 $31.01 $30.87 $30.95 0
07/02/2025 $31.07 $31.07 $30.91 $30.91 3,843
06/02/2025 $30.47 $30.51 $30.47 $30.26 1,200
05/02/2025 $30.25 $30.26 $30.24 $30.26 450
04/02/2025 $30.66 $30.81 $30.66 $30.77 450
03/02/2025 $30.24 $30.31 $29.88 $30.30 7,816
31/01/2025 $31.01 $31.01 $30.72 $30.72 1,930
30/01/2025 $30.92 $31.00 $30.92 $31.00 3
29/01/2025 $30.96 $30.96 $30.91 $30.91 269
28/01/2025 $30.46 $30.73 $30.56 $30.56 0
27/01/2025 $30.46 $30.91 $30.63 $30.82 6
24/01/2025 $30.46 $30.85 $30.74 $30.84 0
23/01/2025 $30.46 $30.37 $30.36 $30.36 0
22/01/2025 $30.46 $30.51 $30.39 $30.39 1,169
21/01/2025 $30.44 $30.47 $30.28 $30.47 3,266
20/01/2025 $30.68 $30.85 $30.67 $30.82 1,432
17/01/2025 $30.41 $30.43 $30.00 $30.28 1,267
16/01/2025 $29.24 $29.97 $29.90 $29.94 0
15/01/2025 $29.24 $29.94 $29.92 $29.94 0
14/01/2025 $29.24 $30.07 $29.97 $29.99 0
13/01/2025 $29.24 $29.27 $29.20 $29.20 305
10/01/2025 $29.31 $29.38 $29.14 $29.14 1,500
09/01/2025 $29.90 $29.78 $29.68 $29.67 0
08/01/2025 $29.90 $29.90 $29.61 $29.79 109
07/01/2025 $29.91 $30.11 $29.91 $29.95 1
06/01/2025 $29.80 $30.14 $29.76 $29.76 1,500
03/01/2025 $29.71 $29.72 $29.63 $29.70 1,810
02/01/2025 $30.94 $30.18 $30.07 $30.09 50
01/01/2025 $30.94 $31.10 $30.94 $30.97 950
31/12/2024 $30.94 $31.10 $30.94 $30.97 950
30/12/2024 $31.48 $31.69 $31.57 $31.57 0
27/12/2024 $31.48 $31.78 $31.66 $31.66 0
26/12/2024 $31.48 $31.74 $31.25 $31.72 0
25/12/2024 $31.48 $31.74 $31.25 $31.72 0
24/12/2024 $31.48 $31.74 $31.25 $31.72 0
23/12/2024 $31.48 $31.31 $31.25 $31.25 0
20/12/2024 $31.48 $31.38 $31.03 $31.35 0
19/12/2024 $31.48 $31.41 $31.06 $31.31 0
18/12/2024 $31.48 $31.48 $31.30 $31.30 1,500
17/12/2024 $31.22 $31.45 $31.21 $31.11 4,000
16/12/2024 $31.18 $31.24 $31.11 $31.11 3,607
13/12/2024 $31.75 $31.39 $31.30 $31.30 0
12/12/2024 $31.75 $31.85 $31.75 $31.84 10,678
11/12/2024 $33.57 $31.74 $31.67 $31.74 1,050
10/12/2024 $33.57 $32.19 $31.99 $31.99 100
09/12/2024 $33.57 $34.06 $33.26 $34.06 3,411
06/12/2024 $31.36 $31.76 $31.69 $31.69 1
05/12/2024 $31.36 $31.55 $31.36 $31.42 5,002
04/12/2024 $31.59 $31.59 $31.10 $31.10 467
03/12/2024 $30.91 $31.51 $31.12 $31.50 0
02/12/2024 $30.91 $31.12 $31.11 $31.11 0
29/11/2024 $30.91 $31.11 $30.88 $31.10 238
28/11/2024 $31.16 $30.78 $30.75 $30.77 50
27/11/2024 $31.16 $31.35 $31.13 $31.13 1,873
26/11/2024 $31.35 $30.65 $30.23 $30.34 0
25/11/2024 $31.35 $30.59 $30.36 $30.42 0
22/11/2024 $31.35 $31.17 $30.31 $31.17 0
21/11/2024 $31.35 $31.21 $31.17 $31.17 0
20/11/2024 $31.35 $31.35 $31.31 $31.31 12,015
19/11/2024 $31.43 $31.43 $31.35 $31.35 6,358
18/11/2024 $31.37 $31.60 $31.37 $31.46 527

Market data

Select a section