U.S. markets open in 9 hours 18 minutes

Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
14.92+0.29 (+2.00%)
At close: 5:36PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202015.0015.0014.9214.9214.92131,856
Nov 30, 2020------
Nov 27, 202014.7614.8614.7614.8314.83124,078
Nov 26, 2020------
Nov 25, 2020------
Nov 24, 2020------
Nov 23, 2020------
Nov 20, 202014.7514.8414.7114.8314.83128,968
Nov 19, 2020------
Nov 18, 2020------
Nov 17, 2020------
Nov 16, 2020------
Nov 13, 202014.4614.4714.3814.4214.4242,111
Nov 12, 2020------
Nov 11, 2020------
Nov 10, 2020------
Nov 09, 2020------
Nov 06, 202014.4814.5114.4014.5114.5178,557
Nov 05, 2020------
Nov 04, 2020------
Nov 03, 2020------
Nov 02, 2020------
Oct 30, 202013.8914.0013.8613.9613.96178,246
Oct 29, 2020------
Oct 28, 2020------
Oct 27, 2020------
Oct 26, 2020------
Oct 23, 202013.9213.9613.8713.9013.9052,561
Oct 22, 2020------
Oct 21, 2020------
Oct 20, 2020------
Oct 19, 2020------
Oct 16, 202014.0514.1514.0314.1314.13129,389
Oct 15, 2020------
Oct 14, 2020------
Oct 13, 2020------
Oct 12, 2020------
Oct 09, 202013.6413.7313.6113.7113.7144,823
Oct 08, 2020------
Oct 07, 2020------
Oct 06, 2020------
Oct 05, 2020------
Oct 02, 202013.1813.4413.1813.3913.3912,198
Oct 01, 202013.5313.5313.4713.4713.4712,880
Sep 30, 202013.1913.3313.1513.2813.289,314
Sep 29, 202013.1813.2513.1813.2213.2260,639
Sep 28, 2020------
Sep 25, 2020------
Sep 24, 2020------
Sep 23, 2020------
Sep 22, 2020------
Sep 21, 2020------
Sep 18, 202013.5813.5913.4813.4813.4850,845
Sep 17, 202013.2513.3413.2513.3313.3315,603
Sep 16, 202013.3313.3813.2813.3813.3845,955
Sep 15, 202013.2713.4213.2713.4113.4113,528
Sep 14, 202013.1213.1813.1113.1513.1574,279
Sep 11, 202013.0713.1113.0513.0513.058,751
Sep 10, 202013.0013.0012.8912.9312.9387,675
Sep 09, 202013.0513.1113.0213.1113.1162,875
Sep 08, 202013.2713.3013.1613.2413.2479,478
Sep 07, 2020------
Sep 04, 202013.3513.5213.3513.4113.4116,894
Sep 03, 202013.7013.7013.4713.4813.4832,276
Sep 02, 202013.6413.7013.6013.6513.6528,167
Sep 01, 202013.4813.5813.4813.5313.5351,974
Aug 31, 2020------
Aug 28, 202013.5013.5513.4513.5213.5212,566
Aug 27, 202013.2513.2913.2113.2113.214,020
Aug 26, 202013.1713.2413.1713.2213.2250,407
Aug 25, 202013.3313.3313.2913.2913.2919,128
Aug 24, 202013.2213.3013.2013.2413.2476,154
Aug 21, 202013.1713.2113.1313.1713.1761,535
Aug 20, 202013.0013.0512.9513.0013.0032,639
Aug 19, 202013.0913.1413.0813.1313.1372,334
Aug 18, 202013.2213.3313.2213.2413.2417,598
Aug 17, 202013.3813.3913.3013.3613.3675,948
Aug 14, 202013.0013.0912.9612.9912.9912,091
Aug 13, 202012.8712.8712.7612.8212.8273,314
Aug 12, 202012.9712.9912.8912.9912.9936,944
Aug 11, 202013.0413.0813.0313.0513.0514,718
Aug 10, 202013.0813.1313.0313.1013.1030,024
Aug 07, 202012.9813.0412.9313.0213.0213,782
Aug 06, 202013.1113.1713.0813.1713.1735,795
Aug 05, 202013.1713.1813.1113.1713.1733,112
Aug 04, 202013.1613.1612.9813.1113.1175,246
Aug 03, 202013.1213.2713.0913.2413.2445,685
Jul 31, 202012.7612.8112.7312.7612.7618,006
Jul 30, 202012.8012.8012.6012.6512.6524,647
Jul 29, 202012.8312.9012.8312.8712.87111,750
Jul 28, 202012.6112.6412.5212.5412.5412,100
Jul 27, 202012.5012.5412.4812.5112.5160,761
Jul 24, 202012.4812.6112.4012.5312.5397,660
Jul 23, 202013.1413.1913.1113.1413.1419,316
Jul 22, 202013.2213.3012.9913.0713.0722,761
Jul 21, 202013.2913.3613.2213.2613.2675,445
Jul 20, 202013.2013.3013.1713.2813.2875,434
Jul 17, 202012.9212.9512.8512.8712.8719,820
Jul 16, 202012.7612.9112.6212.8712.8753,027
Jul 15, 202013.4813.5013.3913.4913.4913,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...