Xtrackers MSCI China UCITS ETF (LON:XCS7)
London · Delayed Price · Currency is GBP · Price in USD 8.94
-0.12 (-1.30%)
Sep 23, 2026, 8:20 AM GMT
LON:XCS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.95 | 8.95 | 8.94 | 8.94 | - | -1.31% | 8,350 |
| Sep 22, 2026 | 9.03 | 9.10 | 9.03 | 9.06 | 9.06 | 0.97% | 120,582 |
| Sep 21, 2026 | 8.97 | 9.03 | 8.97 | 8.97 | 8.97 | 1.36% | 10,361 |
| Sep 18, 2026 | 8.86 | 8.87 | 8.84 | 8.85 | 8.85 | 0.49% | 53,446 |
| Sep 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | - |
| Sep 16, 2026 | 8.87 | 8.87 | 8.82 | 8.80 | 8.80 | -0.65% | 1,479 |
| Sep 15, 2026 | 8.84 | 8.87 | 8.84 | 8.86 | 8.86 | -0.59% | 16,112 |
| Sep 14, 2026 | 8.89 | 8.89 | 8.87 | 8.91 | 8.91 | 0.47% | 28,212 |
| Sep 11, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 0.06% | 31,591 |
| Sep 10, 2026 | 8.90 | 8.91 | 8.85 | 8.87 | 8.87 | -0.79% | 676,955 |
| Sep 9, 2026 | 9.02 | 9.02 | 8.97 | 8.94 | 8.94 | -1.02% | 40,230 |
| Sep 8, 2026 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | 0.02% | 48,394 |
| Sep 7, 2026 | 9.05 | 9.05 | 9.05 | 9.03 | 9.03 | -1.54% | 31 |
| Sep 4, 2026 | 9.15 | 9.16 | 9.13 | 9.17 | 9.17 | 0.93% | 64,526 |
| Sep 3, 2026 | 9.02 | 9.05 | 9.01 | 9.08 | 9.08 | -0.31% | 841,664 |
| Sep 2, 2026 | 9.05 | 9.11 | 9.05 | 9.11 | 9.11 | -0.23% | 1,438,968 |
| Sep 1, 2026 | 9.16 | 9.16 | 9.12 | 9.13 | 9.13 | -1.14% | 1,109,994 |
| Aug 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.70% | 57,435 |
| Aug 27, 2026 | 9.22 | 9.23 | 9.21 | 9.17 | 9.17 | -0.58% | 289,532 |
| Aug 26, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.51% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.18 | 9.18 | 0.14% | 275 |
| Aug 24, 2026 | 9.11 | 9.11 | 9.11 | 9.17 | 9.17 | -1.45% | 855 |
| Aug 21, 2026 | 9.32 | 9.32 | 9.31 | 9.30 | 9.30 | 0.74% | 2,681 |
| Aug 20, 2026 | 9.30 | 9.30 | 9.20 | 9.24 | 9.23 | -0.16% | 628,951 |
| Aug 19, 2026 | 9.23 | 9.24 | 9.23 | 9.25 | 9.25 | 1.00% | 6,091 |
| Aug 18, 2026 | 9.30 | 9.31 | 9.25 | 9.25 | 9.16 | -0.24% | 9,057 |
| Aug 17, 2026 | 9.30 | 9.30 | 9.28 | 9.27 | 9.18 | 0.73% | 36,667 |
| Aug 14, 2026 | 9.16 | 9.21 | 9.16 | 9.21 | 9.11 | 0.11% | 263,545 |
| Aug 13, 2026 | 9.26 | 9.27 | 9.18 | 9.20 | 9.10 | -0.83% | 723,996 |
| Aug 12, 2026 | 9.27 | 9.34 | 9.25 | 9.27 | 9.18 | -1.40% | 518,425 |
| Aug 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -1.69% | - |
| Aug 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | 0.25% | 1,079,218 |
| Aug 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.45 | 1.21% | 7,893 |
| Aug 6, 2026 | 9.42 | 9.44 | 9.41 | 9.43 | 9.33 | -0.46% | 30,551 |
| Aug 5, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 0.31% | - |
| Aug 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.35 | -0.02% | - |
| Aug 3, 2026 | 9.46 | 9.46 | 9.46 | 9.45 | 9.35 | 0.55% | 1,500 |
| Jul 31, 2026 | 9.37 | 9.37 | 9.37 | 9.39 | 9.30 | 0.57% | 2,028 |
| Jul 30, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.25 | 0.47% | 789,703 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 1.05% | - |
| Jul 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 0.23% | - |
| Jul 27, 2026 | 9.14 | 9.14 | 9.12 | 9.18 | 9.09 | 1.43% | 11,044 |
| Jul 24, 2026 | 8.96 | 8.97 | 8.96 | 9.05 | 8.96 | 0.41% | 5,088 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.16 | 9.01 | 8.92 | -0.60% | 352,142 |
| Jul 22, 2026 | 9.06 | 9.08 | 9.06 | 9.07 | 8.98 | -1.01% | 446,009 |
| Jul 21, 2026 | 9.17 | 9.17 | 9.17 | 9.16 | 9.07 | -0.46% | 2,704 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 2.90% | - |
| Jul 17, 2026 | 8.96 | 8.96 | 8.95 | 8.94 | 8.85 | -2.73% | 5,712 |
| Jul 16, 2026 | 9.23 | 9.23 | 9.19 | 9.19 | 9.10 | -0.24% | 397,137 |
| Jul 15, 2026 | 9.11 | 9.20 | 9.11 | 9.22 | 9.12 | 2.13% | 5,425 |