Xtrackers MSCI China A UCITS ETF (LON:XX25)
London · Delayed Price · Currency is GBP · Price in GBX 3,038.00
-19.00 (-0.62%)
Sep 23, 2026, 4:04 PM GMT
LON:XX25 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,037.90 | 3,042.00 | 3,028.00 | 3,038.00 | - | -0.62% | 1,236 |
| Sep 22, 2026 | 3,046.00 | 3,054.00 | 3,044.00 | 3,057.00 | 3,057.00 | 0.15% | 1,127 |
| Sep 21, 2026 | 3,049.00 | 3,056.00 | 3,045.00 | 3,052.50 | 3,052.50 | 1.45% | 1,643 |
| Sep 18, 2026 | 3,025.00 | 3,020.00 | 3,015.00 | 3,009.00 | 3,009.00 | 0.67% | 1,085 |
| Sep 17, 2026 | 2,977.00 | 2,991.00 | 2,978.00 | 2,989.00 | 2,989.00 | 0.64% | 201 |
| Sep 16, 2026 | 2,974.00 | 3,005.00 | 2,959.00 | 2,970.00 | 2,970.00 | 1.11% | 506 |
| Sep 15, 2026 | 2,931.00 | 2,941.00 | 2,934.00 | 2,937.50 | 2,937.50 | -0.46% | 200 |
| Sep 14, 2026 | 2,961.00 | 2,961.00 | 2,951.00 | 2,951.00 | 2,951.00 | -0.39% | 166 |
| Sep 11, 2026 | 2,973.00 | 2,973.00 | 2,955.00 | 2,962.50 | 2,962.50 | -0.12% | 261 |
| Sep 10, 2026 | 2,992.39 | 2,991.00 | 2,966.00 | 2,966.00 | 2,966.00 | -0.82% | 153 |
| Sep 9, 2026 | 3,007.00 | 2,999.00 | 2,995.00 | 2,990.50 | 2,990.50 | -0.08% | 1,225 |
| Sep 8, 2026 | 2,995.00 | 2,998.00 | 2,981.00 | 2,993.00 | 2,993.00 | 0.07% | 508 |
| Sep 7, 2026 | 3,012.00 | 3,012.00 | 2,985.00 | 2,991.00 | 2,991.00 | -0.25% | 189 |
| Sep 4, 2026 | 2,988.00 | 2,989.00 | 2,985.00 | 2,998.50 | 2,998.50 | -0.10% | 381 |
| Sep 3, 2026 | 3,004.00 | 3,009.00 | 2,989.00 | 3,001.50 | 3,001.50 | 0.18% | 522 |
| Sep 2, 2026 | 3,004.00 | 3,004.00 | 2,993.00 | 2,996.00 | 2,996.00 | -1.15% | 1,534 |
| Sep 1, 2026 | 3,047.33 | 3,042.00 | 3,028.00 | 3,031.00 | 3,031.00 | 0.07% | 432 |
| Aug 28, 2026 | 3,032.00 | 3,046.00 | 3,022.00 | 3,029.00 | 3,029.00 | -0.43% | 132 |
| Aug 27, 2026 | 3,041.00 | 3,042.00 | 3,033.00 | 3,042.00 | 3,042.00 | 1.59% | 900 |
| Aug 26, 2026 | 3,005.00 | 3,019.00 | 2,986.00 | 2,994.50 | 2,994.50 | 0.59% | 150 |
| Aug 25, 2026 | 2,982.00 | 2,982.00 | 2,960.00 | 2,977.00 | 2,977.00 | 0.51% | 135 |
| Aug 24, 2026 | 2,980.00 | 2,980.00 | 2,962.00 | 2,962.00 | 2,962.00 | -1.35% | 2,677 |
| Aug 21, 2026 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.50 | 3,002.50 | 0.35% | 509 |
| Aug 20, 2026 | 2,991.00 | 3,004.00 | 2,980.00 | 2,992.00 | 2,992.00 | -0.28% | 314 |
| Aug 19, 2026 | 2,986.00 | 3,006.00 | 2,999.00 | 3,000.50 | 3,000.50 | -2.90% | 256 |
| Aug 18, 2026 | 3,112.00 | 3,112.00 | 3,088.00 | 3,090.00 | 3,090.00 | 0.13% | 2,723 |
| Aug 17, 2026 | 3,102.00 | 3,102.00 | 3,086.00 | 3,086.00 | 3,086.00 | 1.18% | 224 |
| Aug 14, 2026 | 3,064.00 | 3,057.00 | 3,055.00 | 3,050.00 | 3,050.00 | -0.51% | 440 |
| Aug 13, 2026 | 3,080.00 | 3,069.00 | 3,069.00 | 3,065.50 | 3,065.50 | -0.73% | 86 |
| Aug 12, 2026 | 3,067.00 | 3,093.00 | 3,067.00 | 3,088.00 | 3,088.00 | 0.92% | 96 |
| Aug 11, 2026 | 3,062.00 | 3,067.00 | 3,052.00 | 3,060.00 | 3,060.00 | -0.76% | 882 |
| Aug 10, 2026 | 3,099.00 | 3,087.00 | 3,087.00 | 3,083.50 | 3,083.50 | -0.32% | 55 |
| Aug 7, 2026 | 3,098.00 | 3,104.00 | 3,084.00 | 3,093.50 | 3,093.50 | 1.33% | 50 |
| Aug 6, 2026 | 3,045.00 | 3,065.00 | 3,031.00 | 3,053.00 | 3,053.00 | 0.44% | 882 |
| Aug 5, 2026 | 3,054.00 | 3,054.00 | 3,031.00 | 3,039.50 | 3,039.50 | 1.52% | 1,445 |
| Aug 4, 2026 | 2,995.00 | 3,007.00 | 2,980.00 | 2,994.00 | 2,994.00 | 0.81% | 1,599 |
| Aug 3, 2026 | 2,969.00 | 2,974.00 | 2,952.00 | 2,970.00 | 2,970.00 | -0.40% | 3,485 |
| Jul 31, 2026 | 3,005.00 | 3,015.55 | 2,982.00 | 2,982.00 | 2,982.00 | -0.22% | 343 |
| Jul 30, 2026 | 2,986.00 | 2,993.00 | 2,972.00 | 2,988.50 | 2,988.50 | -0.62% | 255 |
| Jul 29, 2026 | 3,023.00 | 3,036.00 | 3,006.00 | 3,007.00 | 3,007.00 | -0.27% | 10,419 |
| Jul 28, 2026 | 3,014.00 | 3,015.00 | 2,993.00 | 3,015.00 | 3,015.00 | -1.98% | 3,874 |
| Jul 27, 2026 | 3,081.00 | 3,081.00 | 3,081.00 | 3,076.00 | 3,076.00 | 1.40% | 815 |
| Jul 24, 2026 | 3,035.00 | 3,037.00 | 3,020.00 | 3,033.50 | 3,033.50 | -1.32% | 2,923 |
| Jul 23, 2026 | 3,079.00 | 3,095.00 | 3,068.00 | 3,074.00 | 3,074.00 | -0.10% | 29 |
| Jul 22, 2026 | 3,072.00 | 3,080.00 | 3,072.00 | 3,077.00 | 3,077.00 | 0.10% | 104 |
| Jul 21, 2026 | 3,076.00 | 3,081.00 | 3,060.00 | 3,074.00 | 3,074.00 | 2.95% | 755 |
| Jul 20, 2026 | 2,959.00 | 2,991.00 | 2,958.00 | 2,986.00 | 2,986.00 | 1.55% | 352 |
| Jul 17, 2026 | 2,917.00 | 2,946.00 | 2,915.00 | 2,940.50 | 2,940.50 | -3.02% | 168 |
| Jul 16, 2026 | 3,039.00 | 3,040.00 | 3,002.00 | 3,032.00 | 3,032.00 | -2.16% | 5,604 |
| Jul 15, 2026 | 3,126.00 | 3,127.00 | 3,105.00 | 3,099.00 | 3,099.00 | -1.02% | 1,637 |