Xtrackers MSCI China UCITS ETF (ETR:XCS7)
Germany · Delayed Price · Currency is EUR 7.92
+0.09 (1.18%)
At close: Sep 22, 2026
ETR:XCS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.88 | 7.96 | 7.88 | 7.92 | 7.92 | 1.18% | 83,488 |
| Sep 21, 2026 | 7.82 | 7.85 | 7.82 | 7.82 | 7.82 | 1.32% | 1,251 |
| Sep 18, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.55% | 305 |
| Sep 17, 2026 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 0.63% | 24,683 |
| Sep 16, 2026 | 7.68 | 7.68 | 7.62 | 7.63 | 7.63 | -0.55% | 931 |
| Sep 15, 2026 | 7.68 | 7.69 | 7.67 | 7.67 | 7.67 | -0.69% | 3,313 |
| Sep 14, 2026 | 7.70 | 7.73 | 7.68 | 7.73 | 7.73 | 1.06% | 13,963 |
| Sep 11, 2026 | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 0.20% | 2,985 |
| Sep 10, 2026 | 7.66 | 7.66 | 7.62 | 7.63 | 7.63 | -0.82% | 69,526 |
| Sep 9, 2026 | 7.74 | 7.75 | 7.69 | 7.69 | 7.69 | -0.89% | 17,846 |
| Sep 8, 2026 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | 0.03% | 27,371 |
| Sep 7, 2026 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -1.62% | 2,777 |
| Sep 4, 2026 | 7.87 | 7.90 | 7.87 | 7.89 | 7.89 | 0.95% | 86 |
| Sep 3, 2026 | 7.76 | 7.81 | 7.75 | 7.81 | 7.81 | -0.53% | 177 |
| Sep 2, 2026 | 7.83 | 7.86 | 7.82 | 7.86 | 7.86 | -0.24% | 46,945 |
| Sep 1, 2026 | 7.88 | 7.89 | 7.84 | 7.88 | 7.88 | -0.24% | 19,392 |
| Aug 31, 2026 | 7.94 | 7.95 | 7.89 | 7.89 | 7.89 | -0.85% | 44,719 |
| Aug 28, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | 1.14% | 1,150 |
| Aug 27, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | -0.59% | 35,806 |
| Aug 26, 2026 | 7.93 | 7.93 | 7.91 | 7.92 | 7.92 | 0.57% | 885 |
| Aug 25, 2026 | 7.84 | 7.89 | 7.84 | 7.87 | 7.87 | 0.22% | 5,103 |
| Aug 24, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | -1.33% | 2,837 |
| Aug 21, 2026 | 7.97 | 7.98 | 7.96 | 7.96 | 7.96 | 0.82% | 828 |
| Aug 20, 2026 | 7.97 | 7.97 | 7.86 | 7.90 | 7.90 | -0.44% | 20,547 |
| Aug 19, 2026 | 7.91 | 7.93 | 7.89 | 7.93 | 7.93 | 0.19% | 2,450 |
| Aug 18, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 7.92 | -0.19% | 8,298 |
| Aug 17, 2026 | 8.04 | 8.05 | 8.01 | 8.01 | 7.93 | 0.79% | 54,469 |
| Aug 14, 2026 | 7.93 | 7.96 | 7.92 | 7.95 | 7.87 | -0.28% | 20,986 |
| Aug 13, 2026 | 8.03 | 8.04 | 7.97 | 7.97 | 7.89 | -0.77% | 14,906 |
| Aug 12, 2026 | 8.10 | 8.11 | 8.03 | 8.03 | 7.95 | -1.41% | 26,546 |
| Aug 11, 2026 | 8.18 | 8.19 | 8.15 | 8.15 | 8.07 | -1.76% | 17,049 |
| Aug 10, 2026 | 8.26 | 8.30 | 8.26 | 8.30 | 8.21 | 0.45% | 4 |
| Aug 7, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | 8.18 | 0.95% | 1,890 |
| Aug 6, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.10 | -0.28% | 455 |
| Aug 5, 2026 | 8.27 | 8.27 | 8.20 | 8.20 | 8.12 | 0.05% | 3,059 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.17 | 8.20 | 8.12 | -0.27% | 1,254 |
| Aug 3, 2026 | 8.20 | 8.22 | 8.18 | 8.22 | 8.14 | 0.82% | 3,278 |
| Jul 31, 2026 | 8.13 | 8.16 | 8.13 | 8.15 | 8.07 | 0.46% | 11,314 |
| Jul 30, 2026 | 8.16 | 8.16 | 8.11 | 8.12 | 8.04 | -0.66% | 18,802 |
| Jul 29, 2026 | 8.18 | 8.18 | 8.15 | 8.17 | 8.09 | 1.20% | 25,177 |
| Jul 28, 2026 | 8.00 | 8.07 | 8.00 | 8.07 | 7.99 | 0.22% | 1,784 |
| Jul 27, 2026 | 8.02 | 8.07 | 7.99 | 8.06 | 7.98 | 1.40% | 5,632 |
| Jul 24, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.87 | 0.18% | 17,565 |
| Jul 23, 2026 | 8.03 | 8.03 | 7.93 | 7.93 | 7.85 | -0.35% | 1,370 |
| Jul 22, 2026 | 7.95 | 7.97 | 7.94 | 7.96 | 7.88 | -0.81% | 95 |
| Jul 21, 2026 | 8.11 | 8.12 | 8.01 | 8.02 | 7.94 | -0.43% | 27,057 |
| Jul 20, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 7.98 | 3.11% | 8,081 |
| Jul 17, 2026 | 7.79 | 7.83 | 7.79 | 7.82 | 7.74 | -2.79% | 13,189 |
| Jul 16, 2026 | 8.05 | 8.05 | 8.01 | 8.04 | 7.96 | -0.09% | 8,319 |
| Jul 15, 2026 | 8.00 | 8.06 | 7.97 | 8.05 | 7.97 | 2.03% | 154,829 |