Skip to main content
logo
Xtrackers CSI300 Swap UCITS ETF (ETR:XCHA)
Germany flag Germany · Delayed Price · Currency is EUR
16.92
+0.11 (0.67%)
Apr 1, 2026, 4:55 PM CET

ETR:XCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.7616.8116.7416.8016.80-0.62%33,449
Mar 30, 202616.8216.9116.8116.9116.910.92%10,439
Mar 27, 202616.8416.8516.7216.7516.750.14%13,624
Mar 26, 202616.7516.7616.6816.7316.73-1.51%45,557
Mar 25, 202616.9116.9916.8816.9916.992.05%37,796
Mar 24, 202616.6716.6716.5816.6416.640.16%25,958
Mar 23, 202616.5416.8016.4716.6216.62-1.72%47,389
Mar 20, 202617.0517.0716.8816.9116.91-1.27%51,770
Mar 19, 202617.2517.2617.1217.1317.13-1.38%19,757
Mar 18, 202617.4817.5317.3617.3717.37-0.64%32,959
Mar 17, 202617.5017.5317.4517.4817.48-0.57%54,533
Mar 16, 202617.7017.7017.5617.5817.58-0.14%57,614
Mar 13, 202617.5717.6717.5417.6017.600.27%16,766
Mar 12, 202617.6017.6017.5217.5517.55-0.15%22,329
Mar 11, 202617.4717.6017.4717.5817.581.13%36,334
Mar 10, 202617.3417.4317.3217.3817.381.52%19,143
Mar 9, 202617.1617.2017.0217.1217.12-0.23%23,261
Mar 6, 202617.2917.3117.1217.1617.16-0.12%25,925
Mar 5, 202617.2817.3017.1817.1817.18-0.05%58,311
Mar 4, 202617.1017.1917.0917.1917.190.99%59,256
Mar 3, 202617.2617.2916.9117.0217.02-2.18%252,591
Mar 2, 202617.4917.5017.3417.4017.400.60%199,161
Feb 27, 202617.3117.4617.2917.3017.30-0.39%96,063
Feb 26, 202617.4217.4217.3217.3717.37-0.18%109,650
Feb 25, 202617.3717.4317.3417.4017.400.64%111,936
Feb 24, 202617.2717.3017.2117.2917.290.08%46,533
Feb 23, 202617.3017.3417.2617.2817.280.40%43,778
Feb 20, 202617.0117.2117.0017.2117.210.05%24,213
Feb 19, 202617.1617.2017.1117.2017.200.28%9,937
Feb 18, 202617.0917.1617.0917.1517.150.66%22,181
Feb 17, 202617.0117.0616.9917.0417.04-0.34%13,968
Feb 16, 202617.1817.1817.1017.1017.101.26%15,444
Feb 13, 202616.8716.9016.8116.8916.89-0.55%18,214
Feb 12, 202617.0017.0816.9716.9816.980.04%25,678
Feb 11, 202616.9317.0016.9216.9716.97-0.27%7,225
Feb 10, 202616.9917.0216.9617.0217.02-0.23%10,785
Feb 9, 202616.9917.0616.9717.0617.060.80%44,672
Feb 6, 202616.8016.9416.7916.9216.920.31%29,076
Feb 5, 202616.8716.9216.8116.8716.87-0.40%83,811
Feb 4, 202616.9516.9916.9216.9416.940.55%159,001
Feb 3, 202616.8516.8816.8316.8516.850.61%28,476
Feb 2, 202616.6016.7716.5716.7516.75-0.82%37,628
Jan 30, 202616.7616.9016.7616.8816.88-0.18%29,554
Jan 29, 202616.9617.0116.8916.9116.910.70%104,945
Jan 28, 202616.8116.8116.7616.8016.800.05%37,313
Jan 27, 202616.8716.9116.7816.7916.79-0.78%60,449
Jan 26, 202616.9617.0216.9216.9216.92-0.68%81,009
Jan 23, 202617.0717.0717.0117.0417.04-0.99%32,572
Jan 22, 202617.2117.2517.1817.2117.21-0.32%55,117
Jan 21, 202617.1717.2617.1517.2617.260.77%24,218