Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers FTSE China 50 UCITS ETF (XX25.MI)

Milan - Milan Delayed Price. Currency in EUR
26.32+0.64 (+2.47%)
At close: 03:22PM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202225.5925.5925.4926.3226.32928
Dec 01, 202225.8325.9025.7225.6825.68557
Nov 30, 202225.5326.3225.5326.2426.242,541
Nov 29, 202225.1025.1725.0625.1525.1512,102
Nov 28, 202223.3024.0323.2723.9723.974,807
Nov 25, 202223.8523.9923.7723.7223.721,665
Nov 24, 202224.0024.0024.0024.0324.03786
Nov 23, 202224.0624.1024.0524.0124.011,187
Nov 22, 202223.9024.0723.9023.9923.991,355
Nov 21, 202224.4024.4024.3024.3124.315,371
Nov 18, 202224.6324.7024.5124.5224.521,384
Nov 17, 202224.5424.5424.1724.9524.954,168
Nov 16, 202224.9324.9824.6024.5924.594,592
Nov 15, 202225.0425.2624.8625.2725.272,578
Nov 14, 202223.9824.2023.8524.0924.097,602
Nov 11, 202224.0024.0823.7723.9623.962,182
Nov 10, 202222.3223.2222.3223.0923.098,303
Nov 09, 202222.7722.7722.5622.4222.423,786
Nov 08, 202223.2023.2022.9123.0623.06389
Nov 07, 202223.2823.4723.2823.3423.346,740
Nov 04, 202223.2923.4623.0023.1123.1111,484
Nov 03, 202221.6921.6921.6921.6921.69-
Nov 02, 202222.0422.0421.6821.6921.6912,932
Nov 01, 202221.5021.6921.4521.6321.63684
Oct 31, 202220.5820.7520.3520.7020.702,374
Oct 28, 202220.8420.9020.8020.7920.792,891
Oct 27, 202221.5621.8421.4721.8821.881,270
Oct 26, 202221.4421.9221.3521.9521.95799
Oct 25, 202221.7221.7321.4621.4121.411,756
Oct 24, 202221.5921.6120.6821.1621.168,354
Oct 21, 202223.6423.6423.4023.5023.501,781
Oct 20, 202223.4623.9223.4623.7523.759,878
Oct 19, 202224.0624.0623.8323.7823.78815
Oct 18, 202224.6524.6524.2624.3024.3020,011
Oct 17, 202224.4524.7224.4024.6524.652,126
Oct 14, 202224.5124.6424.3724.3024.3010,837
Oct 13, 202224.3824.4223.8424.3024.303,798
Oct 12, 202225.0125.0124.7524.7524.75658
Oct 11, 202225.1225.1224.8524.9224.92580
Oct 10, 202225.9425.9425.5425.5825.585,481
Oct 07, 202226.5826.5826.4126.2826.2874
Oct 06, 202226.6126.7426.5026.7426.747,548
Oct 05, 202226.6026.7926.6026.6626.66235
Oct 04, 202225.7726.4025.7726.4926.493,896
Oct 03, 202225.5525.7525.3125.6725.6731,591
Sep 30, 202225.7125.8525.5825.8625.8625,668
Sep 29, 202226.0926.0926.0425.7625.76417
Sep 28, 202226.3926.6826.3926.6826.686,389
Sep 27, 202227.0427.2227.0427.0027.008,539
Sep 26, 202226.9827.1326.8527.0427.046,336
Sep 23, 202226.4426.5326.3326.5626.5667,723
Sep 22, 202226.7026.7126.6926.7026.70714
Sep 21, 202227.1027.1027.1026.9226.92235
Sep 20, 202228.4228.4228.4228.4228.42-
Sep 19, 202228.4228.4228.4228.4228.42-
Sep 16, 202228.4228.4228.4228.4228.42-
Sep 15, 202228.4228.4228.4228.4228.42-
Sep 14, 202228.4228.4228.4228.4228.42-
Sep 13, 202228.4228.4228.4228.4228.42-
Sep 12, 202228.0728.2627.9828.4228.4222,822
Sep 09, 202228.4028.4028.3728.3628.36153
Sep 08, 202227.7528.0127.7327.9827.98318
Sep 07, 202228.2428.2928.0828.1128.119,277
Sep 06, 202228.3728.5128.3328.1928.19738
Sep 05, 202228.5428.5828.5428.5128.514,344
Sep 02, 202228.8628.8628.6128.6228.621,965
Sep 01, 202228.7928.9628.7928.8628.86825
Aug 31, 202229.3829.5929.3829.1529.1515,394
Aug 30, 202229.4029.4428.8228.6828.682,882
Aug 29, 202229.7429.8329.5829.6429.6418,469
Aug 26, 202229.9130.7329.8929.8629.8626,897
Aug 25, 202229.3129.9129.3129.8929.893,643
Aug 24, 202228.1828.9428.1828.9528.95468
Aug 23, 202228.7628.7628.5028.5228.52288
Aug 22, 202228.5628.7628.4628.7628.761,415
Aug 19, 202228.2428.2428.2428.2328.2310
Aug 18, 202228.1728.3028.0728.2328.235,432
Aug 17, 202228.3828.4528.3628.3428.34230
Aug 16, 202228.2228.5128.2228.4028.4011,921
Aug 12, 202228.5528.5528.0128.4228.42458
Aug 11, 202228.2028.6128.1028.5028.50581
Aug 10, 202227.5827.7227.5527.6627.666,044
Aug 09, 202228.4928.4928.2028.2128.21293
Aug 08, 202228.7028.7028.5028.5228.52701
Aug 05, 202228.9828.9828.6828.6728.672,096
Aug 04, 202228.8829.2128.8828.9128.91859
Aug 03, 202228.3828.5328.2928.5528.551,654
Aug 02, 202227.9428.3627.7928.3828.3815,233
Aug 01, 202228.8928.8928.3528.3428.341,072
Jul 29, 202228.7628.9028.4628.7528.754,136
Jul 28, 202229.9730.1329.5029.7729.771,001
Jul 27, 202230.1530.1530.1230.1630.16692
Jul 26, 202230.3030.3730.2730.1830.181,268
Jul 25, 202229.8229.9429.6029.8829.8853
Jul 22, 202230.2030.2429.8029.9129.91534
Jul 21, 202229.9230.1129.9030.1530.15552
Jul 20, 202230.3030.3130.1630.2030.203,123
Jul 19, 202230.1730.1729.9730.1430.14113
Jul 18, 202230.2530.4530.2530.3730.375,062
Jul 15, 202229.9829.9829.5029.5729.571,063
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement