Xtrackers MSCI China UCITS ETF (ETR:XCS6)
Germany · Delayed Price · Currency is EUR 16.06
-0.08 (-0.48%)
Apr 2, 2026, 5:35 PM CET
ETR:XCS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.98 | 16.14 | 15.96 | 16.06 | 16.06 | -0.48% | 51,742 |
| Apr 1, 2026 | 16.18 | 16.19 | 16.05 | 16.14 | 16.14 | 1.10% | 30,095 |
| Mar 31, 2026 | 15.91 | 16.02 | 15.86 | 15.96 | 15.96 | -0.46% | 53,706 |
| Mar 30, 2026 | 15.90 | 16.05 | 15.89 | 16.04 | 16.04 | 1.07% | 62,988 |
| Mar 27, 2026 | 16.06 | 16.08 | 15.85 | 15.87 | 15.87 | -0.40% | 364,507 |
| Mar 26, 2026 | 15.95 | 16.01 | 15.85 | 15.93 | 15.93 | -2.14% | 67,180 |
| Mar 25, 2026 | 16.24 | 16.30 | 16.17 | 16.28 | 16.28 | 1.72% | 104,863 |
| Mar 24, 2026 | 16.02 | 16.06 | 15.91 | 16.00 | 16.00 | 0.68% | 109,253 |
| Mar 23, 2026 | 15.71 | 16.17 | 15.67 | 15.90 | 15.90 | -0.61% | 131,526 |
| Mar 20, 2026 | 16.19 | 16.20 | 15.99 | 15.99 | 15.99 | -1.67% | 38,436 |
| Mar 19, 2026 | 16.56 | 16.59 | 16.22 | 16.27 | 16.27 | -2.36% | 74,866 |
| Mar 18, 2026 | 16.98 | 16.99 | 16.62 | 16.66 | 16.66 | -1.35% | 187,190 |
| Mar 17, 2026 | 16.95 | 16.98 | 16.87 | 16.89 | 16.89 | -0.72% | 21,421 |
| Mar 16, 2026 | 17.06 | 17.10 | 16.95 | 17.01 | 17.01 | 0.90% | 71,840 |
| Mar 13, 2026 | 16.79 | 16.95 | 16.79 | 16.86 | 16.86 | 0.85% | 140,189 |
| Mar 12, 2026 | 16.78 | 16.82 | 16.70 | 16.72 | 16.72 | -0.43% | 41,876 |
| Mar 11, 2026 | 16.81 | 16.81 | 16.73 | 16.79 | 16.79 | -0.67% | 69,402 |
| Mar 10, 2026 | 16.71 | 16.94 | 16.68 | 16.90 | 16.90 | 2.74% | 75,276 |
| Mar 9, 2026 | 16.40 | 16.50 | 16.29 | 16.45 | 16.45 | 0.53% | 119,539 |
| Mar 6, 2026 | 16.49 | 16.51 | 16.23 | 16.37 | 16.37 | 1.35% | 35,174 |
| Mar 5, 2026 | 16.19 | 16.27 | 16.11 | 16.15 | 16.15 | -1.03% | 95,880 |
| Mar 4, 2026 | 16.22 | 16.38 | 16.22 | 16.32 | 16.32 | 0.75% | 218,163 |
| Mar 3, 2026 | 16.47 | 16.47 | 16.11 | 16.19 | 16.19 | -2.66% | 138,501 |
| Mar 2, 2026 | 16.62 | 16.66 | 16.47 | 16.64 | 16.64 | -0.43% | 45,326 |
| Feb 27, 2026 | 16.81 | 16.84 | 16.69 | 16.71 | 16.71 | -0.17% | 52,184 |
| Feb 26, 2026 | 16.69 | 16.79 | 16.66 | 16.74 | 16.74 | -2.23% | 205,681 |
| Feb 25, 2026 | 17.08 | 17.16 | 17.04 | 17.12 | 17.12 | 0.14% | 66,390 |
| Feb 24, 2026 | 17.01 | 17.12 | 16.98 | 17.09 | 17.09 | -0.79% | 23,742 |
| Feb 23, 2026 | 17.29 | 17.36 | 17.20 | 17.23 | 17.23 | 0.40% | 15,972 |
| Feb 20, 2026 | 16.97 | 17.20 | 16.92 | 17.16 | 17.16 | -0.21% | 22,026 |
| Feb 19, 2026 | 17.29 | 17.29 | 17.18 | 17.20 | 17.20 | -0.29% | 5,562 |
| Feb 18, 2026 | 17.16 | 17.27 | 17.15 | 17.25 | 17.25 | 0.96% | 26,874 |
| Feb 17, 2026 | 17.09 | 17.10 | 16.98 | 17.08 | 17.08 | 0.29% | 16,496 |
| Feb 16, 2026 | 17.14 | 17.17 | 17.03 | 17.03 | 17.03 | 0.31% | 36,301 |
| Feb 13, 2026 | 16.98 | 17.00 | 16.76 | 16.98 | 16.98 | -0.28% | 39,290 |
| Feb 12, 2026 | 17.24 | 17.28 | 16.99 | 17.03 | 17.03 | -1.63% | 24,355 |
| Feb 11, 2026 | 17.35 | 17.39 | 17.28 | 17.31 | 17.31 | -0.36% | 66,594 |
| Feb 10, 2026 | 17.33 | 17.40 | 17.30 | 17.37 | 17.37 | -0.25% | 92,741 |
| Feb 9, 2026 | 17.32 | 17.43 | 17.25 | 17.42 | 17.42 | 0.48% | 17,721 |
| Feb 6, 2026 | 17.13 | 17.33 | 17.08 | 17.33 | 17.33 | 1.11% | 42,789 |
| Feb 5, 2026 | 17.27 | 17.32 | 17.06 | 17.14 | 17.14 | 0.23% | 29,507 |
| Feb 4, 2026 | 17.22 | 17.26 | 17.06 | 17.10 | 17.10 | -0.93% | 19,507 |
| Feb 3, 2026 | 17.31 | 17.36 | 17.26 | 17.26 | 17.26 | -1.17% | 39,406 |
| Feb 2, 2026 | 17.28 | 17.51 | 17.26 | 17.47 | 17.47 | -0.92% | 311,025 |
| Jan 30, 2026 | 17.59 | 17.72 | 17.56 | 17.63 | 17.63 | -1.01% | 99,739 |
| Jan 29, 2026 | 17.96 | 18.07 | 17.75 | 17.81 | 17.81 | -0.17% | 56,891 |
| Jan 28, 2026 | 17.91 | 17.91 | 17.76 | 17.84 | 17.84 | 1.47% | 52,847 |
| Jan 27, 2026 | 17.71 | 17.74 | 17.58 | 17.58 | 17.58 | -0.19% | 47,633 |
| Jan 26, 2026 | 17.59 | 17.64 | 17.48 | 17.62 | 17.62 | -0.72% | 166,381 |
| Jan 23, 2026 | 17.72 | 17.79 | 17.70 | 17.74 | 17.74 | -0.88% | 57,128 |