Skip to main content
logo
Xtrackers MSCI China A UCITS ETF (LON:XX25)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,486.15
-20.85 (-0.83%)
Aug 1, 2025, 4:27 PM BST

LON:XX25 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,502.002,506.002,483.252,483.252,483.25-0.95%2,544
Jul 31, 20252,509.002,521.002,507.002,507.002,507.00-1.44%118
Jul 30, 20252,536.002,549.002,534.042,543.502,543.50-0.02%303
Jul 29, 20252,550.002,553.302,541.002,544.002,544.001.05%521
Jul 28, 20252,528.002,528.002,517.502,517.502,517.500.22%19
Jul 25, 20252,502.912,512.002,502.912,512.002,512.000.22%552
Jul 24, 20252,515.002,515.002,502.002,506.502,506.500.69%4
Jul 23, 20252,488.712,496.002,486.502,489.252,489.25-0.11%378
Jul 22, 20252,495.142,495.502,492.002,492.002,492.000.79%1,157
Jul 21, 20252,470.502,484.502,470.502,472.502,472.500.29%603
Jul 18, 20252,463.502,465.252,458.002,465.252,465.250.86%18
Jul 17, 20252,453.002,453.002,438.502,444.252,444.251.32%1
Jul 16, 20252,430.002,433.002,412.502,412.502,412.50-0.83%130
Jul 15, 20252,441.502,441.502,432.752,432.752,432.750.07%501
Jul 14, 20252,424.502,431.002,418.502,431.002,431.000.75%19
Jul 11, 20252,427.502,427.502,413.002,413.002,413.000.47%14
Jul 10, 20252,398.182,404.502,398.182,401.752,401.750.60%1,080
Jul 9, 20252,382.502,389.502,382.502,387.502,387.50-0.23%12,343
Jul 8, 20252,381.002,393.502,381.002,393.002,393.001.30%1,159
Jul 7, 20252,372.502,372.502,361.502,362.252,362.25-0.56%3,168
Jul 4, 20252,375.502,376.502,370.902,375.502,375.500.57%640
Jul 3, 20252,360.502,362.002,360.502,362.002,362.000.53%-
Jul 2, 20252,345.502,349.502,335.002,349.502,349.500.65%183
Jul 1, 20252,336.002,336.002,327.002,334.252,334.250.08%3,821
Jun 30, 20252,321.502,335.002,321.502,332.502,332.500.64%167
Jun 27, 20252,316.002,320.002,311.502,317.752,317.75-0.84%1,760
Jun 26, 20252,343.002,343.002,337.502,337.502,337.50-0.79%29
Jun 25, 20252,363.502,363.502,356.002,356.002,356.001.29%44
Jun 24, 20252,327.502,327.502,325.502,326.002,326.000.33%8
Jun 23, 20252,329.002,329.002,318.252,318.252,318.25-0.03%196
Jun 20, 20252,325.502,326.502,319.002,319.002,319.000.03%196
Jun 19, 20252,315.002,318.252,311.502,318.252,318.25-0.34%207
Jun 18, 20252,341.502,341.502,326.252,326.252,326.25-0.04%518
Jun 17, 20252,312.502,329.502,310.002,327.252,327.250.43%590
Jun 16, 20252,323.502,325.502,317.252,317.252,317.250.30%707
Jun 13, 20252,325.502,325.502,305.002,310.252,310.25-0.78%201
Jun 12, 20252,320.002,329.002,320.002,328.502,328.500.17%11
Jun 11, 20252,345.002,345.002,324.502,324.502,324.500.39%80
Jun 10, 20252,329.502,329.502,312.002,315.502,315.50-0.52%22
Jun 9, 20252,315.002,327.502,315.002,327.502,327.500.47%195
Jun 6, 20252,324.002,326.002,316.502,316.502,316.50-0.23%12
Jun 5, 20252,324.502,328.502,312.112,321.752,321.750.39%206
Jun 4, 20252,309.002,316.502,309.002,312.752,312.750.51%150
Jun 3, 20252,291.502,307.002,290.502,301.002,301.001.13%250
Jun 2, 20252,276.002,282.502,259.502,275.252,275.25-0.94%2,426
May 30, 20252,312.502,312.502,296.752,296.752,296.75-0.51%16
May 29, 20252,324.932,330.002,303.502,308.502,308.500.51%797
May 28, 20252,291.002,304.502,291.002,296.752,296.750.17%1
May 27, 20252,296.152,300.502,284.502,292.752,292.75-1.49%2,556
May 23, 20252,325.002,345.502,322.502,327.502,327.50-0.59%585