Xtrackers MSCI China UCITS ETF (LON:XCX6)
London · Delayed Price · Currency is GBP · Price in GBX 1,401.50
-3.75 (-0.27%)
At close: Apr 2, 2026
LON:XCX6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,401.50 | 1,402.90 | 1,393.61 | 1,401.50 | 1,401.50 | -0.27% | 13,110 |
| Apr 1, 2026 | 1,405.50 | 1,411.80 | 1,402.00 | 1,405.25 | 1,405.25 | 0.88% | 5,439 |
| Mar 31, 2026 | 1,382.00 | 1,396.50 | 1,377.99 | 1,393.00 | 1,393.00 | 0.05% | 27,703 |
| Mar 30, 2026 | 1,377.50 | 1,393.00 | 1,377.50 | 1,392.25 | 1,392.25 | 1.13% | 4,443 |
| Mar 27, 2026 | 1,392.00 | 1,392.00 | 1,374.15 | 1,376.75 | 1,376.75 | -0.02% | 12,454 |
| Mar 26, 2026 | 1,379.00 | 1,381.98 | 1,375.50 | 1,377.00 | 1,377.00 | -2.24% | 7,879 |
| Mar 25, 2026 | 1,406.00 | 1,409.00 | 1,402.07 | 1,408.50 | 1,408.50 | 1.64% | 56,098 |
| Mar 24, 2026 | 1,381.00 | 1,387.00 | 1,379.48 | 1,385.75 | 1,385.75 | 0.82% | 861 |
| Mar 23, 2026 | 1,360.50 | 1,396.00 | 1,358.00 | 1,374.50 | 1,374.50 | -0.94% | 12,420 |
| Mar 20, 2026 | 1,395.50 | 1,395.50 | 1,387.50 | 1,387.50 | 1,387.50 | -1.14% | 741 |
| Mar 19, 2026 | 1,431.50 | 1,432.50 | 1,404.50 | 1,403.50 | 1,403.50 | -2.42% | 24,429 |
| Mar 18, 2026 | 1,466.00 | 1,468.35 | 1,436.88 | 1,438.25 | 1,438.25 | -1.51% | 53,866 |
| Mar 17, 2026 | 1,463.50 | 1,465.50 | 1,465.50 | 1,460.25 | 1,460.25 | -0.43% | 5,431 |
| Mar 16, 2026 | 1,471.50 | 1,472.50 | 1,465.50 | 1,466.50 | 1,466.50 | 0.77% | 1,193 |
| Mar 13, 2026 | 1,449.50 | 1,464.00 | 1,449.50 | 1,455.25 | 1,455.25 | 0.94% | 1,008 |
| Mar 12, 2026 | 1,454.09 | 1,449.50 | 1,449.50 | 1,441.75 | 1,441.75 | -0.33% | 224 |
| Mar 11, 2026 | 1,450.00 | 1,453.00 | 1,446.03 | 1,446.50 | 1,446.50 | -1.09% | 21,068 |
| Mar 10, 2026 | 1,448.23 | 1,460.00 | 1,459.50 | 1,462.50 | 1,462.50 | 2.54% | 3,442 |
| Mar 9, 2026 | 1,424.00 | 1,425.76 | 1,413.00 | 1,426.25 | 1,426.25 | 0.94% | 30,563 |
| Mar 6, 2026 | 1,432.00 | 1,433.35 | 1,412.00 | 1,413.00 | 1,413.00 | 0.64% | 178,715 |
| Mar 5, 2026 | 1,409.50 | 1,409.50 | 1,402.00 | 1,404.00 | 1,404.00 | -0.99% | 5,393 |
| Mar 4, 2026 | 1,406.46 | 1,422.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.64% | 54,701 |
| Mar 3, 2026 | 1,424.00 | 1,438.47 | 1,405.47 | 1,409.00 | 1,409.00 | -2.79% | 417,024 |
| Mar 2, 2026 | 1,456.50 | 1,456.50 | 1,448.00 | 1,449.50 | 1,449.50 | -1.24% | 493,982 |
| Feb 27, 2026 | 1,472.00 | 1,474.00 | 1,466.24 | 1,467.75 | 1,467.75 | 0.48% | 2,543,675 |
| Feb 26, 2026 | 1,456.00 | 1,464.50 | 1,455.83 | 1,460.75 | 1,460.75 | -1.85% | 1,528,955 |
| Feb 25, 2026 | 1,493.50 | 1,496.80 | 1,485.00 | 1,488.25 | 1,488.25 | -0.05% | 124,955 |
| Feb 24, 2026 | 1,489.00 | 1,490.00 | 1,485.40 | 1,489.00 | 1,489.00 | -1.16% | 8,872 |
| Feb 23, 2026 | 1,514.00 | 1,514.00 | 1,507.50 | 1,506.50 | 1,506.50 | 0.57% | 990 |
| Feb 20, 2026 | 1,481.00 | 1,498.00 | 1,479.40 | 1,498.00 | 1,498.00 | -0.40% | 805 |
| Feb 19, 2026 | 1,505.50 | 1,511.50 | 1,501.06 | 1,504.00 | 1,504.00 | -0.03% | 562 |
| Feb 18, 2026 | 1,504.50 | 1,508.46 | 1,498.76 | 1,504.50 | 1,504.50 | 0.77% | 1,990 |
| Feb 17, 2026 | 1,486.52 | 1,489.45 | 1,486.52 | 1,493.00 | 1,493.00 | 0.61% | 10 |
| Feb 16, 2026 | 1,490.00 | 1,490.00 | 1,489.11 | 1,484.00 | 1,484.00 | 0.36% | 6,921 |
| Feb 13, 2026 | 1,475.00 | 1,477.50 | 1,474.50 | 1,478.75 | 1,478.75 | -0.07% | 248 |
| Feb 12, 2026 | 1,501.50 | 1,504.20 | 1,496.48 | 1,479.75 | 1,479.75 | -1.78% | 1,682 |
| Feb 11, 2026 | 1,505.50 | 1,511.00 | 1,505.50 | 1,506.50 | 1,506.50 | -0.41% | 14,734 |
| Feb 10, 2026 | 1,511.50 | 1,514.49 | 1,509.11 | 1,512.75 | 1,512.75 | -0.18% | 2,318 |
| Feb 9, 2026 | 1,515.50 | 1,516.98 | 1,510.50 | 1,515.50 | 1,515.50 | 0.80% | 213 |
| Feb 6, 2026 | 1,490.50 | 1,503.50 | 1,487.50 | 1,503.50 | 1,503.50 | 0.75% | 1,578 |
| Feb 5, 2026 | 1,497.50 | 1,502.50 | 1,488.98 | 1,492.25 | 1,492.25 | 1.15% | 14,892 |
| Feb 4, 2026 | 1,482.50 | 1,487.62 | 1,475.00 | 1,475.25 | 1,475.25 | -0.99% | 1,567 |
| Feb 3, 2026 | 1,493.50 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.42% | 16,144 |
| Feb 2, 2026 | 1,497.00 | 1,513.50 | 1,496.50 | 1,511.50 | 1,511.50 | -0.85% | 22,803 |
| Jan 30, 2026 | 1,526.00 | 1,534.48 | 1,524.00 | 1,524.50 | 1,524.50 | -1.29% | 48,767 |
| Jan 29, 2026 | 1,560.50 | 1,562.50 | 1,539.00 | 1,544.50 | 1,544.50 | -0.06% | 43,496 |
| Jan 28, 2026 | 1,554.00 | 1,556.50 | 1,542.45 | 1,545.50 | 1,545.50 | 1.01% | 25,662 |
| Jan 27, 2026 | 1,536.00 | 1,539.50 | 1,530.00 | 1,530.00 | 1,530.00 | 0.20% | 12,570 |
| Jan 26, 2026 | 1,525.50 | 1,527.50 | 1,520.02 | 1,527.00 | 1,527.00 | -0.59% | 28,545 |
| Jan 23, 2026 | 1,542.00 | 1,543.00 | 1,535.29 | 1,536.00 | 1,536.00 | -1.35% | 42,888 |