Xtrackers MSCI China UCITS ETF (LON:XCX7)
London · Delayed Price · Currency is GBP 8.19
-0.01 (-0.10%)
At close: Oct 8, 2025
LON:XCX7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.07 | 8.12 | 8.06 | 7.79 | 7.79 | -4.93% | 798 |
| Oct 9, 2025 | 8.27 | 8.27 | 8.25 | 8.20 | 8.20 | - | 55,623 |
| Oct 8, 2025 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | -0.10% | 553 |
| Oct 7, 2025 | 8.27 | 8.28 | 8.23 | 8.20 | 8.20 | -0.80% | 21,593 |
| Oct 6, 2025 | 8.22 | 8.26 | 8.22 | 8.27 | 8.27 | 0.16% | 4,607 |
| Oct 3, 2025 | 8.29 | 8.29 | 8.25 | 8.26 | 8.26 | -0.94% | 342 |
| Oct 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.81% | 9,120 |
| Oct 1, 2025 | 8.16 | 8.16 | 8.12 | 8.19 | 8.19 | 0.34% | 7,076 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.19 | 8.16 | 8.16 | 0.39% | 2,690 |
| Sep 29, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.13 | 1.80% | 23 |
| Sep 26, 2025 | 7.96 | 7.96 | 7.96 | 7.98 | 7.98 | -1.27% | 133 |
| Sep 25, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.09 | 0.57% | 1,341 |
| Sep 24, 2025 | 8.02 | 8.02 | 8.02 | 8.04 | 8.04 | 1.70% | 623 |
| Sep 23, 2025 | 7.86 | 7.92 | 7.86 | 7.91 | 7.91 | -0.68% | 331 |
| Sep 22, 2025 | 7.95 | 7.97 | 7.95 | 7.96 | 7.96 | -0.60% | 13,456 |
| Sep 19, 2025 | 8.02 | 8.02 | 8.02 | 8.01 | 8.01 | 0.67% | 785 |
| Sep 18, 2025 | 7.92 | 7.98 | 7.92 | 7.95 | 7.95 | -0.75% | 384 |
| Sep 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.88% | - |
| Sep 16, 2025 | 7.86 | 7.86 | 7.86 | 7.87 | 7.87 | -0.27% | 3,350 |
| Sep 15, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.60% | - |
| Sep 12, 2025 | 7.88 | 7.88 | 7.88 | 7.84 | 7.84 | 0.24% | 30 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.82 | 7.82 | 1.49% | 640 |
| Sep 10, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.44% | - |
| Sep 9, 2025 | 7.71 | 7.71 | 7.71 | 7.74 | 7.74 | 1.42% | 34 |
| Sep 8, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.29% | - |
| Sep 5, 2025 | 7.53 | 7.54 | 7.52 | 7.54 | 7.54 | 1.24% | 64,551 |
| Sep 4, 2025 | 7.46 | 7.46 | 7.46 | 7.44 | 7.44 | -1.68% | 11 |
| Sep 3, 2025 | 7.58 | 7.59 | 7.57 | 7.57 | 7.57 | -0.75% | 13,487 |
| Sep 2, 2025 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 1.01% | 1,279 |
| Sep 1, 2025 | 7.59 | 7.60 | 7.59 | 7.55 | 7.55 | 0.29% | 14,659 |
| Aug 29, 2025 | 7.46 | 7.53 | 7.44 | 7.53 | 7.53 | 1.35% | 31,954 |
| Aug 28, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.43 | 0.53% | 94 |
| Aug 27, 2025 | 7.40 | 7.40 | 7.40 | 7.39 | 7.39 | -2.98% | 152 |
| Aug 26, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.74% | - |
| Aug 22, 2025 | 7.52 | 7.53 | 7.52 | 7.56 | 7.56 | 1.65% | 985 |
| Aug 21, 2025 | 7.42 | 7.42 | 7.42 | 7.44 | 7.44 | 0.81% | 48 |
| Aug 20, 2025 | 7.40 | 7.41 | 7.38 | 7.38 | 7.38 | -0.83% | 9,076 |
| Aug 19, 2025 | 7.48 | 7.48 | 7.46 | 7.44 | 7.35 | -0.41% | 83 |
| Aug 18, 2025 | 7.44 | 7.44 | 7.44 | 7.47 | 7.38 | 0.95% | 66 |
| Aug 15, 2025 | 7.42 | 7.42 | 7.42 | 7.40 | 7.31 | 0.28% | 707 |
| Aug 14, 2025 | 7.44 | 7.44 | 7.44 | 7.38 | 7.29 | -1.57% | 402 |
| Aug 13, 2025 | 7.40 | 7.40 | 7.40 | 7.50 | 7.40 | 2.78% | - |
| Aug 12, 2025 | 7.26 | 7.26 | 7.26 | 7.30 | 7.20 | 0.29% | 263 |
| Aug 11, 2025 | 7.26 | 7.29 | 7.26 | 7.27 | 7.18 | -0.10% | 5,166 |
| Aug 8, 2025 | 7.27 | 7.28 | 7.26 | 7.28 | 7.19 | -0.26% | 7,410 |
| Aug 7, 2025 | 7.37 | 7.37 | 7.32 | 7.30 | 7.21 | -0.40% | 12,778 |
| Aug 6, 2025 | 7.24 | 7.24 | 7.24 | 7.33 | 7.24 | -0.19% | - |
| Aug 5, 2025 | 7.35 | 7.36 | 7.35 | 7.34 | 7.25 | 0.88% | 9,968 |
| Aug 4, 2025 | 7.19 | 7.19 | 7.19 | 7.28 | 7.19 | 1.52% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.16 | 7.17 | 7.08 | -2.20% | 10,871 |