Xtrackers CSI300 Swap UCITS ETF (ETR:XCHA)
Germany · Delayed Price · Currency is EUR 15.43
-0.02 (-0.16%)
Sep 10, 2025, 4:43 PM CET
ETR:XCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.49 | 15.51 | 15.43 | 15.43 | 15.43 | -0.19% | 30,862 |
| Sep 9, 2025 | 15.41 | 15.48 | 15.40 | 15.46 | 15.46 | -0.19% | 63,914 |
| Sep 8, 2025 | 15.51 | 15.52 | 15.47 | 15.49 | 15.49 | 0.32% | 76,770 |
| Sep 5, 2025 | 15.55 | 15.56 | 15.43 | 15.44 | 15.44 | 1.31% | 92,849 |
| Sep 4, 2025 | 15.20 | 15.25 | 15.19 | 15.24 | 15.24 | -1.99% | 106,981 |
| Sep 3, 2025 | 15.58 | 15.60 | 15.53 | 15.55 | 15.55 | -0.58% | 75,289 |
| Sep 2, 2025 | 15.59 | 15.65 | 15.58 | 15.64 | 15.64 | -0.26% | 42,824 |
| Sep 1, 2025 | 15.71 | 15.72 | 15.67 | 15.68 | 15.68 | - | 80,074 |
| Aug 29, 2025 | 15.70 | 15.76 | 15.68 | 15.68 | 15.68 | 0.64% | 100,146 |
| Aug 28, 2025 | 15.56 | 15.58 | 15.51 | 15.58 | 15.58 | 1.90% | 14,381 |
| Aug 27, 2025 | 15.36 | 15.38 | 15.28 | 15.29 | 15.29 | -1.48% | 148,764 |
| Aug 26, 2025 | 15.59 | 15.60 | 15.51 | 15.52 | 15.52 | -0.26% | 85,459 |
| Aug 25, 2025 | 15.52 | 15.59 | 15.52 | 15.56 | 15.56 | 1.57% | 151,398 |
| Aug 22, 2025 | 15.33 | 15.45 | 15.29 | 15.32 | 15.32 | 2.13% | 141,385 |
| Aug 21, 2025 | 14.96 | 15.00 | 14.94 | 15.00 | 15.00 | 0.67% | 13,286 |
| Aug 20, 2025 | 14.90 | 14.93 | 14.88 | 14.90 | 14.90 | 1.71% | 44,369 |
| Aug 19, 2025 | 14.66 | 14.67 | 14.65 | 14.65 | 14.65 | -0.75% | 29,694 |
| Aug 18, 2025 | 14.69 | 14.76 | 14.69 | 14.76 | 14.76 | 1.44% | 60,329 |
| Aug 15, 2025 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | 0.69% | 78,350 |
| Aug 14, 2025 | 14.50 | 14.54 | 14.45 | 14.45 | 14.45 | -0.41% | 55,324 |
| Aug 13, 2025 | 14.48 | 14.54 | 14.46 | 14.51 | 14.51 | 0.83% | 28,473 |
| Aug 12, 2025 | 14.44 | 14.45 | 14.38 | 14.39 | 14.39 | 0.28% | 22,729 |
| Aug 11, 2025 | 14.30 | 14.37 | 14.30 | 14.35 | 14.35 | 0.70% | 34,520 |
| Aug 8, 2025 | 14.26 | 14.28 | 14.25 | 14.25 | 14.25 | -0.21% | 7,498 |
| Aug 7, 2025 | 14.27 | 14.31 | 14.23 | 14.28 | 14.28 | 0.35% | 45,168 |
| Aug 6, 2025 | 14.31 | 14.32 | 14.22 | 14.23 | 14.23 | -0.42% | 13,183 |
| Aug 5, 2025 | 14.35 | 14.35 | 14.29 | 14.29 | 14.29 | 0.70% | 35,700 |
| Aug 4, 2025 | 14.17 | 14.24 | 14.16 | 14.19 | 14.19 | 0.92% | 69,964 |
| Aug 1, 2025 | 14.24 | 14.25 | 14.03 | 14.06 | 14.06 | -1.75% | 24,835 |
| Jul 31, 2025 | 14.36 | 14.36 | 14.28 | 14.31 | 14.31 | -1.45% | 137,357 |
| Jul 30, 2025 | 14.48 | 14.57 | 14.46 | 14.52 | 14.52 | 0.14% | 14,727 |
| Jul 29, 2025 | 14.52 | 14.54 | 14.47 | 14.50 | 14.50 | 1.19% | 22,208 |
| Jul 28, 2025 | 14.26 | 14.34 | 14.26 | 14.33 | 14.33 | 0.99% | 14,711 |
| Jul 25, 2025 | 14.19 | 14.21 | 14.17 | 14.19 | 14.19 | -0.35% | 33,740 |
| Jul 24, 2025 | 14.28 | 14.29 | 14.22 | 14.24 | 14.24 | 0.14% | 8,223 |
| Jul 23, 2025 | 14.19 | 14.23 | 14.18 | 14.22 | 14.22 | 0.21% | 9,893 |
| Jul 22, 2025 | 14.20 | 14.25 | 14.19 | 14.19 | 14.19 | 0.71% | 20,065 |
| Jul 21, 2025 | 14.14 | 14.14 | 14.09 | 14.09 | 14.09 | 0.14% | 10,779 |
| Jul 18, 2025 | 14.06 | 14.10 | 14.04 | 14.07 | 14.07 | 0.43% | 66,607 |
| Jul 17, 2025 | 13.97 | 14.02 | 13.94 | 14.01 | 14.01 | 1.97% | 57,287 |
| Jul 16, 2025 | 13.83 | 13.85 | 13.74 | 13.74 | 13.74 | -0.79% | 11,919 |
| Jul 15, 2025 | 13.83 | 13.85 | 13.80 | 13.85 | 13.85 | 0.22% | 58,659 |
| Jul 14, 2025 | 13.85 | 13.86 | 13.81 | 13.82 | 13.82 | 0.58% | 14,318 |
| Jul 11, 2025 | 13.80 | 13.82 | 13.74 | 13.74 | 13.74 | -0.36% | 49,094 |
| Jul 10, 2025 | 13.74 | 13.79 | 13.72 | 13.79 | 13.79 | 0.95% | 39,696 |
| Jul 9, 2025 | 13.65 | 13.68 | 13.62 | 13.66 | 13.66 | -0.07% | 35,397 |
| Jul 8, 2025 | 13.64 | 13.68 | 13.62 | 13.67 | 13.67 | 0.96% | 47,834 |
| Jul 7, 2025 | 13.49 | 13.54 | 13.48 | 13.54 | 13.54 | -0.07% | 74,214 |
| Jul 4, 2025 | 13.61 | 13.61 | 13.54 | 13.55 | 13.55 | - | 41,301 |
| Jul 3, 2025 | 13.48 | 13.56 | 13.48 | 13.55 | 13.55 | 1.42% | 51,541 |