Xtrackers MSCI China UCITS ETF (LON:XCX6)
London · Delayed Price · Currency is GBP · Price in GBX 1,345.00
-13.75 (-1.01%)
Sep 23, 2026, 8:10 AM GMT
LON:XCX6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,345.50 | 1,345.50 | 1,345.00 | 1,345.00 | - | -1.01% | 17,566 |
| Sep 22, 2026 | 1,353.00 | 1,363.00 | 1,353.00 | 1,358.75 | 1,358.75 | 1.14% | 43,070 |
| Sep 21, 2026 | 1,345.00 | 1,345.00 | 1,343.00 | 1,343.50 | 1,343.50 | 1.38% | 17,574 |
| Sep 18, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,325.25 | 1,325.25 | 0.17% | 3,842 |
| Sep 17, 2026 | 1,323.00 | 1,323.00 | 1,316.52 | 1,323.00 | 1,323.00 | 1.01% | 212 |
| Sep 16, 2026 | 1,312.00 | 1,313.72 | 1,311.54 | 1,309.75 | 1,309.75 | -0.36% | 1,059 |
| Sep 15, 2026 | 1,316.00 | 1,316.00 | 1,312.15 | 1,314.50 | 1,314.50 | -0.60% | 1,185 |
| Sep 14, 2026 | 1,319.50 | 1,322.50 | 1,315.50 | 1,322.50 | 1,322.50 | 0.80% | 9,201 |
| Sep 11, 2026 | 1,313.50 | 1,315.48 | 1,312.00 | 1,312.00 | 1,312.00 | - | 3,247 |
| Sep 10, 2026 | 1,318.50 | 1,318.50 | 1,311.49 | 1,312.00 | 1,312.00 | -0.68% | 93,920 |
| Sep 9, 2026 | 1,330.50 | 1,330.50 | 1,326.00 | 1,321.00 | 1,321.00 | -0.99% | 29,662 |
| Sep 8, 2026 | 1,335.23 | 1,337.00 | 1,335.00 | 1,334.25 | 1,334.25 | 0.02% | 36,742 |
| Sep 7, 2026 | 1,341.00 | 1,341.00 | 1,332.76 | 1,334.00 | 1,334.00 | -1.73% | 7,183 |
| Sep 4, 2026 | 1,354.48 | 1,354.48 | 1,352.50 | 1,357.50 | 1,357.50 | 1.10% | 37 |
| Sep 3, 2026 | 1,338.50 | 1,338.50 | 1,334.50 | 1,342.75 | 1,342.75 | -0.59% | 819 |
| Sep 2, 2026 | 1,343.31 | 1,351.48 | 1,343.31 | 1,350.75 | 1,350.75 | 0.09% | 21 |
| Sep 1, 2026 | 1,353.00 | 1,353.00 | 1,342.80 | 1,349.50 | 1,349.50 | -1.04% | 11,016 |
| Aug 28, 2026 | 1,365.98 | 1,365.98 | 1,365.98 | 1,363.75 | 1,363.75 | 0.91% | 1 |
| Aug 27, 2026 | 1,358.50 | 1,359.50 | 1,357.00 | 1,351.50 | 1,351.50 | -0.55% | 22,965 |
| Aug 26, 2026 | 1,356.37 | 1,357.00 | 1,356.00 | 1,359.00 | 1,359.00 | 0.82% | 18,257 |
| Aug 25, 2026 | 1,347.00 | 1,349.98 | 1,345.85 | 1,348.00 | 1,348.00 | 0.20% | 236 |
| Aug 24, 2026 | 1,338.50 | 1,344.98 | 1,336.50 | 1,345.25 | 1,345.25 | -1.56% | 2,546 |
| Aug 21, 2026 | 1,365.50 | 1,370.50 | 1,367.50 | 1,366.50 | 1,366.50 | 0.85% | 12,283 |
| Aug 20, 2026 | 1,365.40 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 22,362 |
| Aug 19, 2026 | 1,351.66 | 1,360.00 | 1,355.50 | 1,360.00 | 1,360.00 | 0.31% | 4,157 |
| Aug 18, 2026 | 1,363.16 | 1,363.00 | 1,357.50 | 1,355.75 | 1,355.75 | -0.04% | 12,244 |
| Aug 17, 2026 | 1,362.50 | 1,361.50 | 1,359.50 | 1,356.25 | 1,356.25 | 0.63% | 30,398 |
| Aug 14, 2026 | 1,345.47 | 1,345.50 | 1,344.50 | 1,347.75 | 1,347.75 | -0.17% | 2,186 |
| Aug 13, 2026 | 1,361.50 | 1,362.00 | 1,358.00 | 1,350.00 | 1,350.00 | -0.81% | 31,613 |
| Aug 12, 2026 | 1,368.50 | 1,370.77 | 1,363.00 | 1,361.00 | 1,361.00 | -1.39% | 1,926 |
| Aug 11, 2026 | 1,383.00 | 1,385.72 | 1,380.19 | 1,380.25 | 1,380.25 | -1.66% | 17,100 |
| Aug 10, 2026 | 1,402.00 | 1,406.93 | 1,399.26 | 1,403.50 | 1,403.50 | 0.11% | 13,634 |
| Aug 7, 2026 | 1,392.50 | 1,398.49 | 1,392.50 | 1,402.00 | 1,402.00 | 0.92% | 836 |
| Aug 6, 2026 | 1,390.00 | 1,390.00 | 1,386.07 | 1,389.25 | 1,389.25 | -0.27% | 3,955 |
| Aug 5, 2026 | 1,403.00 | 1,405.31 | 1,393.00 | 1,393.00 | 1,393.00 | 0.05% | 3,290 |
| Aug 4, 2026 | 1,390.34 | 1,390.34 | 1,383.37 | 1,392.25 | 1,392.25 | -0.14% | 10,031 |
| Aug 3, 2026 | 1,390.00 | 1,392.48 | 1,388.00 | 1,394.25 | 1,394.25 | 1.00% | 2,206 |
| Jul 31, 2026 | 1,384.00 | 1,385.00 | 1,380.50 | 1,380.50 | 1,380.50 | 0.25% | 45,284 |
| Jul 30, 2026 | 1,383.50 | 1,386.00 | 1,376.98 | 1,377.00 | 1,377.00 | -0.76% | 25,426 |
| Jul 29, 2026 | 1,385.50 | 1,386.06 | 1,384.48 | 1,387.50 | 1,387.50 | 1.24% | 47,516 |
| Jul 28, 2026 | 1,360.00 | 1,369.97 | 1,360.00 | 1,370.50 | 1,370.50 | 0.22% | 239 |
| Jul 27, 2026 | 1,353.50 | 1,359.50 | 1,353.50 | 1,367.50 | 1,367.50 | 1.71% | 7,602 |
| Jul 24, 2026 | 1,334.50 | 1,339.50 | 1,334.50 | 1,344.50 | 1,344.50 | 0.15% | 14,286 |
| Jul 23, 2026 | 1,354.50 | 1,360.50 | 1,351.50 | 1,342.50 | 1,342.50 | -0.20% | 24,917 |
| Jul 22, 2026 | 1,345.00 | 1,347.38 | 1,341.50 | 1,345.25 | 1,345.25 | -0.87% | 20,003 |
| Jul 21, 2026 | 1,362.00 | 1,362.50 | 1,356.00 | 1,357.00 | 1,357.00 | -0.17% | 11,278 |
| Jul 20, 2026 | 1,350.00 | 1,350.50 | 1,346.50 | 1,359.25 | 1,359.25 | 3.11% | 4,789 |
| Jul 17, 2026 | 1,310.49 | 1,317.00 | 1,315.00 | 1,318.25 | 1,318.25 | -2.46% | 3,886 |
| Jul 16, 2026 | 1,351.00 | 1,351.50 | 1,348.95 | 1,351.50 | 1,351.50 | -0.24% | 26,824 |
| Jul 15, 2026 | 1,355.50 | 1,363.98 | 1,346.48 | 1,354.75 | 1,354.75 | 1.44% | 47,871 |