Xtrackers MSCI China A Screened Swap UCITS ETF (LON:XCNA)
London · Delayed Price · Currency is GBP · Price in USD 19.34
-0.15 (-0.79%)
At close: Sep 12, 2025
LON:XCNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.41 | 19.41 | 19.41 | 19.36 | 19.36 | -0.72% | 2 |
| Sep 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.82% | - |
| Sep 12, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.79% | - |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.88% | - |
| Sep 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.15% | - |
| Sep 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.45% | - |
| Sep 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.47% | - |
| Sep 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.71% | - |
| Sep 4, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.30% | - |
| Sep 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.42% | - |
| Sep 2, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.85% | - |
| Sep 1, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.12% | - |
| Aug 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.36% | - |
| Aug 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.64% | - |
| Aug 27, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.17% | - |
| Aug 26, 2025 | 18.78 | 18.78 | 18.72 | 18.79 | 18.79 | 0.82% | 9,210 |
| Aug 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.89% | - |
| Aug 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.32% | - |
| Aug 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.58% | - |
| Aug 19, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.70% | - |
| Aug 18, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.04% | - |
| Aug 15, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.25% | - |
| Aug 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.95% | - |
| Aug 13, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.22% | - |
| Aug 12, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.08% | - |
| Aug 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.36% | - |
| Aug 8, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.09% | - |
| Aug 7, 2025 | 17.24 | 17.24 | 17.24 | 17.19 | 17.19 | 0.05% | 2,910 |
| Aug 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.28% | - |
| Aug 5, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.78% | - |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.85% | - |
| Aug 1, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.60% | - |
| Jul 31, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.95% | - |
| Jul 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.37% | - |
| Jul 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.54% | - |
| Jul 28, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.14% | - |
| Jul 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.52% | - |
| Jul 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.45% | - |
| Jul 23, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% | - |
| Jul 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.88% | - |
| Jul 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.72% | - |
| Jul 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.32% | - |
| Jul 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.62% | - |
| Jul 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.09% | - |
| Jul 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.49% | - |
| Jul 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.52% | - |
| Jul 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.15% | - |
| Jul 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.62% | - |
| Jul 9, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.07% | - |
| Jul 8, 2025 | 16.61 | 16.61 | 16.61 | 16.59 | 16.59 | 0.65% | 108 |