Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 12.60 | 12.60 | 12.50 | 12.52 | 12.52 | 208,512 |
| 22 May 2024 | 12.74 | 12.74 | 12.67 | 12.67 | 12.67 | 251,029 |
| 21 May 2024 | 12.68 | 12.71 | 12.64 | 12.67 | 12.67 | 108,132 |
| 20 May 2024 | 12.76 | 12.77 | 12.71 | 12.73 | 12.73 | 46,541 |
| 17 May 2024 | 12.75 | 12.83 | 12.71 | 12.81 | 12.81 | 58,341 |
| 16 May 2024 | 12.59 | 12.63 | 12.57 | 12.60 | 12.60 | 123,747 |
| 15 May 2024 | 12.75 | 12.75 | 12.55 | 12.58 | 12.58 | 186,129 |
| 14 May 2024 | 12.75 | 12.77 | 12.68 | 12.69 | 12.69 | 41,214 |
| 13 May 2024 | 12.78 | 12.79 | 12.73 | 12.77 | 12.77 | 55,447 |
| 10 May 2024 | 12.79 | 12.83 | 12.76 | 12.81 | 12.81 | 106,670 |
| 09 May 2024 | 12.86 | 12.90 | 12.80 | 12.84 | 12.84 | 213,806 |
| 08 May 2024 | 12.72 | 12.72 | 12.64 | 12.69 | 12.69 | 29,456 |
| 07 May 2024 | 12.85 | 12.85 | 12.77 | 12.80 | 12.80 | 73,435 |
| 06 May 2024 | 12.80 | 12.86 | 12.77 | 12.82 | 12.82 | 83,660 |
| 03 May 2024 | 12.93 | 12.93 | 12.85 | 12.86 | 12.86 | 324,092 |
| 02 May 2024 | 12.78 | 12.85 | 12.76 | 12.84 | 12.84 | 217,125 |
| 30 Apr 2024 | 12.66 | 12.68 | 12.59 | 12.64 | 12.64 | 236,008 |
| 29 Apr 2024 | 12.66 | 12.73 | 12.64 | 12.72 | 12.72 | 159,154 |
| 26 Apr 2024 | 12.52 | 12.57 | 12.49 | 12.56 | 12.56 | 53,695 |
| 25 Apr 2024 | 12.30 | 12.33 | 12.29 | 12.30 | 12.30 | 7,687 |
| 24 Apr 2024 | 12.33 | 12.33 | 12.23 | 12.27 | 12.27 | 96,107 |
| 23 Apr 2024 | 12.31 | 12.31 | 12.24 | 12.26 | 12.26 | 47,772 |
| 22 Apr 2024 | 12.40 | 12.42 | 12.37 | 12.39 | 12.39 | 53,094 |
| 19 Apr 2024 | 12.42 | 12.43 | 12.36 | 12.43 | 12.43 | 34,109 |
| 18 Apr 2024 | 12.50 | 12.52 | 12.45 | 12.51 | 12.51 | 30,688 |
| 17 Apr 2024 | 12.49 | 12.54 | 12.49 | 12.49 | 12.49 | 71,679 |
| 16 Apr 2024 | 12.32 | 12.36 | 12.27 | 12.29 | 12.29 | 122,826 |
| 15 Apr 2024 | 12.42 | 12.46 | 12.40 | 12.43 | 12.43 | 126,312 |
| 12 Apr 2024 | 12.14 | 12.19 | 12.10 | 12.12 | 12.12 | 304,293 |
| 11 Apr 2024 | 12.19 | 12.19 | 12.13 | 12.14 | 12.14 | 70,432 |
| 10 Apr 2024 | 12.05 | 12.10 | 11.99 | 12.06 | 12.06 | 114,596 |
| 09 Apr 2024 | 12.14 | 12.15 | 12.11 | 12.12 | 12.12 | 258,709 |
| 08 Apr 2024 | 12.23 | 12.23 | 12.19 | 12.20 | 12.20 | 138,807 |
| 05 Apr 2024 | 12.33 | 12.33 | 12.26 | 12.28 | 12.28 | 49,969 |
| 04 Apr 2024 | 12.38 | 12.38 | 12.31 | 12.36 | 12.36 | 39,065 |
| 03 Apr 2024 | 12.37 | 12.37 | 12.31 | 12.33 | 12.33 | 92,926 |
| 02 Apr 2024 | 12.44 | 12.45 | 12.40 | 12.42 | 12.42 | 46,646 |
| 28 Mar 2024 | 12.16 | 12.20 | 12.15 | 12.17 | 12.17 | 54,265 |
| 27 Mar 2024 | 12.11 | 12.11 | 12.04 | 12.06 | 12.06 | 48,054 |
| 26 Mar 2024 | 12.26 | 12.26 | 12.16 | 12.19 | 12.19 | 107,986 |
| 25 Mar 2024 | 12.24 | 12.24 | 12.15 | 12.17 | 12.17 | 97,910 |
| 22 Mar 2024 | 12.22 | 12.27 | 12.18 | 12.20 | 12.20 | 165,397 |
| 21 Mar 2024 | 12.34 | 12.35 | 12.26 | 12.32 | 12.32 | 38,080 |
| 20 Mar 2024 | 12.40 | 12.42 | 12.38 | 12.39 | 12.39 | 67,889 |
| 19 Mar 2024 | 12.37 | 12.39 | 12.35 | 12.37 | 12.37 | 76,424 |
| 18 Mar 2024 | 12.43 | 12.44 | 12.37 | 12.41 | 12.41 | 56,392 |
| 15 Mar 2024 | 12.35 | 12.35 | 12.29 | 12.31 | 12.31 | 87,485 |
| 14 Mar 2024 | 12.26 | 12.28 | 12.22 | 12.25 | 12.25 | 25,499 |
| 13 Mar 2024 | 12.30 | 12.31 | 12.25 | 12.28 | 12.28 | 57,688 |
| 12 Mar 2024 | 12.40 | 12.41 | 12.35 | 12.39 | 12.39 | 84,009 |
| 11 Mar 2024 | 12.30 | 12.41 | 12.29 | 12.40 | 12.40 | 60,979 |
| 08 Mar 2024 | 12.10 | 12.15 | 12.10 | 12.14 | 12.14 | 27,409 |
| 07 Mar 2024 | 12.17 | 12.19 | 12.12 | 12.14 | 12.14 | 28,968 |
| 06 Mar 2024 | 12.25 | 12.29 | 12.23 | 12.25 | 12.25 | 78,732 |
| 05 Mar 2024 | 12.33 | 12.34 | 12.26 | 12.27 | 12.27 | 123,497 |
| 04 Mar 2024 | 12.28 | 12.28 | 12.19 | 12.23 | 12.23 | 103,993 |
| 01 Mar 2024 | 12.25 | 12.30 | 12.23 | 12.25 | 12.25 | 108,043 |
| 29 Feb 2024 | 12.17 | 12.18 | 12.12 | 12.18 | 12.18 | 155,811 |
| 28 Feb 2024 | 11.97 | 12.02 | 11.94 | 11.95 | 11.95 | 102,445 |
| 27 Feb 2024 | 12.10 | 12.16 | 12.09 | 12.13 | 12.13 | 118,055 |
| 26 Feb 2024 | 11.99 | 12.00 | 11.94 | 11.96 | 11.96 | 55,372 |
| 23 Feb 2024 | 12.09 | 12.16 | 12.09 | 12.13 | 12.13 | 103,841 |
| 22 Feb 2024 | 12.15 | 12.15 | 12.08 | 12.11 | 12.11 | 158,325 |
| 21 Feb 2024 | 12.05 | 12.08 | 12.00 | 12.04 | 12.04 | 174,019 |
| 20 Feb 2024 | 11.92 | 11.92 | 11.83 | 11.84 | 11.84 | 75,887 |
| 19 Feb 2024 | 11.84 | 11.87 | 11.79 | 11.87 | 11.87 | 24,598 |
| 16 Feb 2024 | 11.97 | 11.97 | 11.89 | 11.93 | 11.93 | 211,360 |
| 15 Feb 2024 | 11.81 | 11.81 | 11.75 | 11.77 | 11.77 | 29,730 |
| 14 Feb 2024 | 11.76 | 11.85 | 11.72 | 11.75 | 11.75 | 103,881 |
| 13 Feb 2024 | 11.86 | 11.89 | 11.80 | 11.80 | 11.80 | 61,018 |
| 12 Feb 2024 | 11.65 | 11.78 | 11.63 | 11.76 | 11.76 | 27,297 |
| 09 Feb 2024 | 11.63 | 11.64 | 11.54 | 11.58 | 11.58 | 35,427 |
| 08 Feb 2024 | 11.73 | 11.73 | 11.64 | 11.66 | 11.66 | 80,974 |
| 07 Feb 2024 | 11.63 | 11.70 | 11.60 | 11.65 | 11.65 | 138,119 |
| 06 Feb 2024 | 11.58 | 11.65 | 11.54 | 11.64 | 11.64 | 126,674 |
| 05 Feb 2024 | 11.04 | 11.15 | 11.04 | 11.13 | 11.13 | 28,128 |
| 02 Feb 2024 | 10.97 | 10.98 | 10.92 | 10.95 | 10.95 | 56,176 |
| 01 Feb 2024 | 11.19 | 11.20 | 11.13 | 11.13 | 11.13 | 30,355 |
| 31 Jan 2024 | 11.17 | 11.21 | 11.11 | 11.18 | 11.18 | 44,649 |
| 30 Jan 2024 | 11.24 | 11.24 | 11.18 | 11.20 | 11.20 | 37,553 |
| 29 Jan 2024 | 11.48 | 11.49 | 11.41 | 11.43 | 11.43 | 61,894 |
| 26 Jan 2024 | 11.52 | 11.59 | 11.52 | 11.56 | 11.56 | 114,660 |
| 25 Jan 2024 | 11.55 | 11.60 | 11.50 | 11.54 | 11.54 | 272,412 |
| 24 Jan 2024 | 11.41 | 11.60 | 11.41 | 11.55 | 11.55 | 157,502 |
| 23 Jan 2024 | 11.17 | 11.29 | 11.12 | 11.29 | 11.29 | 137,455 |
| 22 Jan 2024 | 11.09 | 11.09 | 11.03 | 11.09 | 11.09 | 116,789 |
| 19 Jan 2024 | 11.26 | 11.29 | 11.23 | 11.25 | 11.25 | 108,547 |
| 18 Jan 2024 | 11.24 | 11.26 | 11.18 | 11.24 | 11.24 | 162,831 |
| 17 Jan 2024 | 11.12 | 11.12 | 11.05 | 11.07 | 11.07 | 79,034 |
| 16 Jan 2024 | 11.27 | 11.36 | 11.27 | 11.30 | 11.30 | 111,897 |
| 15 Jan 2024 | 11.24 | 11.24 | 11.20 | 11.21 | 11.21 | 71,392 |
| 12 Jan 2024 | 11.25 | 11.29 | 11.24 | 11.25 | 11.25 | 19,157 |
| 11 Jan 2024 | 11.30 | 11.31 | 11.25 | 11.25 | 11.25 | 120,840 |
| 10 Jan 2024 | 11.28 | 11.28 | 11.21 | 11.21 | 11.21 | 50,659 |
| 09 Jan 2024 | 11.29 | 11.29 | 11.26 | 11.28 | 11.28 | 27,826 |
| 08 Jan 2024 | 11.33 | 11.33 | 11.25 | 11.27 | 11.27 | 34,600 |
| 05 Jan 2024 | 11.50 | 11.53 | 11.45 | 11.44 | 11.44 | 175,224 |
| 04 Jan 2024 | 11.56 | 11.56 | 11.48 | 11.49 | 11.49 | 75,588 |
| 03 Jan 2024 | 11.64 | 11.68 | 11.62 | 11.67 | 11.67 | 140,628 |
| 02 Jan 2024 | 11.65 | 11.65 | 11.57 | 11.65 | 11.65 | 22,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.