Xtrackers MSCI China UCITS ETF (LON:XCS6)
London · Delayed Price · Currency is GBP · Price in USD 20.35
+0.22 (1.09%)
Sep 8, 2025, 3:39 PM BST
LON:XCS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.17 | 20.19 | 20.09 | 20.13 | 20.13 | 1.92% | 75,042 |
| Sep 4, 2025 | 19.80 | 19.81 | 19.75 | 19.75 | 19.75 | -1.69% | 120 |
| Sep 3, 2025 | 20.04 | 20.13 | 20.04 | 20.09 | 20.09 | -0.35% | 231 |
| Sep 2, 2025 | 20.22 | 20.22 | 20.00 | 20.16 | 20.16 | -0.20% | 45,596 |
| Sep 1, 2025 | 20.27 | 20.34 | 20.20 | 20.20 | 20.20 | 0.55% | 5,270 |
| Aug 29, 2025 | 19.95 | 20.13 | 19.74 | 20.09 | 20.09 | 1.36% | 31,636 |
| Aug 28, 2025 | 19.75 | 19.83 | 19.70 | 19.82 | 19.82 | 0.71% | 1,612 |
| Aug 27, 2025 | 19.82 | 19.91 | 19.64 | 19.68 | 19.68 | -2.96% | 14,290 |
| Aug 26, 2025 | 20.27 | 20.36 | 20.13 | 20.28 | 20.28 | 0.35% | 11,457 |
| Aug 22, 2025 | 19.85 | 20.22 | 19.85 | 20.21 | 20.21 | 2.38% | 33 |
| Aug 21, 2025 | 19.59 | 19.75 | 19.59 | 19.74 | 19.74 | 0.61% | 292 |
| Aug 20, 2025 | 19.73 | 19.73 | 19.57 | 19.62 | 19.62 | 0.05% | 20,267 |
| Aug 19, 2025 | 19.68 | 19.70 | 19.61 | 19.61 | 19.61 | -0.46% | 3,068 |
| Aug 18, 2025 | 19.82 | 19.82 | 19.68 | 19.70 | 19.70 | 0.61% | 1,040 |
| Aug 15, 2025 | 19.61 | 19.64 | 19.57 | 19.58 | 19.58 | 0.46% | 156,382 |
| Aug 14, 2025 | 19.62 | 19.70 | 19.49 | 19.49 | 19.49 | -1.86% | 115,386 |
| Aug 13, 2025 | 19.61 | 19.86 | 19.61 | 19.86 | 19.86 | 3.22% | 20,610 |
| Aug 12, 2025 | 19.07 | 19.24 | 19.05 | 19.24 | 19.24 | 1.16% | 4,128 |
| Aug 11, 2025 | 19.06 | 19.11 | 18.99 | 19.02 | 19.02 | -0.37% | 1,455 |
| Aug 8, 2025 | 19.04 | 19.09 | 19.04 | 19.09 | 19.09 | -0.10% | 43 |
| Aug 7, 2025 | 19.26 | 19.27 | 19.11 | 19.11 | 19.11 | 0.16% | 36,178 |
| Aug 6, 2025 | 19.14 | 19.14 | 19.08 | 19.08 | 19.08 | 0.10% | 3,564 |
| Aug 5, 2025 | 19.02 | 19.11 | 19.02 | 19.06 | 19.06 | 1.17% | 37,076 |
| Aug 4, 2025 | 19.01 | 19.01 | 18.84 | 18.84 | 18.84 | 1.67% | 1,070 |
| Aug 1, 2025 | 18.82 | 18.82 | 18.53 | 18.53 | 18.53 | -2.01% | 2,249 |
| Jul 31, 2025 | 18.93 | 18.93 | 18.83 | 18.91 | 18.91 | -1.05% | 8,226 |
| Jul 30, 2025 | 19.22 | 19.28 | 19.11 | 19.11 | 19.11 | -1.19% | 23,803 |
| Jul 29, 2025 | 19.39 | 19.43 | 19.34 | 19.34 | 19.34 | -0.21% | 17,045 |
| Jul 28, 2025 | 19.54 | 19.54 | 19.35 | 19.38 | 19.38 | 0.31% | 19,338 |
| Jul 25, 2025 | 19.30 | 19.36 | 19.27 | 19.32 | 19.32 | -0.82% | 17,484 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.48 | 19.48 | 19.48 | 0.26% | 9,890 |
| Jul 23, 2025 | 19.52 | 19.52 | 19.43 | 19.43 | 19.43 | 1.20% | 4,882 |
| Jul 22, 2025 | 19.04 | 19.21 | 19.03 | 19.20 | 19.20 | 0.68% | 14,587 |
| Jul 21, 2025 | 19.02 | 19.08 | 18.94 | 19.07 | 19.07 | 0.42% | 29,694 |
| Jul 18, 2025 | 18.80 | 19.00 | 18.80 | 18.99 | 18.99 | 1.66% | 29,300 |
| Jul 17, 2025 | 18.60 | 18.68 | 18.52 | 18.68 | 18.68 | 0.76% | 9,809 |
| Jul 16, 2025 | 18.59 | 18.59 | 18.47 | 18.54 | 18.54 | 0.11% | 1,761 |
| Jul 15, 2025 | 18.46 | 18.58 | 18.44 | 18.52 | 18.52 | 1.37% | 4,618 |
| Jul 14, 2025 | 18.22 | 18.27 | 18.22 | 18.27 | 18.27 | 0.83% | 16,317 |
| Jul 11, 2025 | 18.35 | 18.35 | 18.12 | 18.12 | 18.12 | 0.33% | 3,404 |
| Jul 10, 2025 | 18.03 | 18.16 | 18.00 | 18.06 | 18.06 | 0.73% | 18,857 |
| Jul 9, 2025 | 18.02 | 18.02 | 17.93 | 17.93 | 17.93 | -1.32% | 150 |
| Jul 8, 2025 | 18.18 | 18.20 | 18.12 | 18.17 | 18.17 | 0.55% | 3,631 |
| Jul 7, 2025 | 17.95 | 18.10 | 17.93 | 18.07 | 18.07 | 0.56% | 20,565 |
| Jul 4, 2025 | 17.99 | 17.99 | 17.95 | 17.97 | 17.97 | -0.22% | 35,874 |
| Jul 3, 2025 | 18.06 | 18.06 | 17.98 | 18.01 | 18.01 | -0.28% | 12,776 |
| Jul 2, 2025 | 18.15 | 18.15 | 18.06 | 18.06 | 18.06 | -0.50% | 553 |
| Jul 1, 2025 | 18.16 | 18.18 | 18.14 | 18.15 | 18.15 | 0.44% | 2,390 |
| Jun 30, 2025 | 18.13 | 18.13 | 18.02 | 18.07 | 18.07 | -0.55% | 2,628 |
| Jun 27, 2025 | 18.18 | 18.20 | 18.14 | 18.17 | 18.17 | -0.66% | 21,040 |