Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.MI)

13.00
+0.02
+(0.12%)
At close: April 30 at 5:28:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.0013.0412.9413.0013.0088,862
Apr 28, 202513.0413.0412.9913.0013.0023,622
Apr 25, 202513.0813.0813.0013.0313.037,056
Apr 24, 202513.1213.1213.0113.1013.1033,073
Apr 23, 202513.0013.1512.9613.1313.13105,295
Apr 22, 202512.9112.9112.8012.8812.88150,046
Apr 17, 202512.9212.9612.8412.8912.8925,319
Apr 16, 202512.9113.0312.8312.9412.9456,320
Apr 15, 202512.9912.9912.8512.9212.9270,298
Apr 14, 202512.8312.9712.7912.9112.91165,421
Apr 11, 202512.8512.8912.6512.8612.86274,173
Apr 10, 202513.1813.1812.8412.9412.94173,696
Apr 9, 202513.0013.0012.6312.7012.7085,085
Apr 8, 202512.7712.9112.6512.7912.79261,103
Apr 7, 202512.1312.8012.1012.5012.50226,246
Apr 4, 202513.4913.5712.4813.0813.08188,847
Apr 3, 202513.6213.6813.3913.5413.5442,714
Apr 2, 202513.9714.0413.9213.9313.9338,823
Apr 1, 202514.0014.0213.9614.0114.01172,640
Mar 31, 202514.0014.0313.9614.0014.0087,379
Mar 28, 202514.1314.1514.0214.0514.05149,408
Mar 27, 202514.2614.2614.1714.2314.2372,937
Mar 26, 202514.1814.2114.1214.1614.16643,261
Mar 25, 202514.1814.2614.1814.2414.2440,911
Mar 24, 202514.3014.3014.1614.2514.25566,019
Mar 21, 202514.0814.1414.0514.1114.1120,121
Mar 20, 202514.3214.3314.2214.2814.28107,093
Mar 19, 202514.4314.4914.4014.4314.43136,392
Mar 18, 202514.4014.4214.3514.3814.38126,350
Mar 17, 202514.4114.4814.3414.4814.48446,295
Mar 14, 202514.4414.5414.4414.5114.51157,889
Mar 13, 202514.0414.1414.0114.1214.1226,616
Mar 12, 202514.0614.1314.0114.0214.0248,472
Mar 11, 202514.1114.1514.0314.1214.1245,218
Mar 10, 202514.1814.1814.0214.0514.0545,550
Mar 7, 202514.2614.2614.1314.1814.18154,086
Mar 6, 202514.3014.3214.2514.2814.2866,159
Mar 5, 202514.2914.2914.1314.1314.13170,811
Mar 4, 202514.3514.3914.2514.2514.25176,028
Mar 3, 202514.5614.5614.3414.4714.47108,492
Feb 28, 202514.5214.6014.5214.5814.5898,590
Feb 27, 202514.7714.8514.6814.8514.8589,500
Feb 26, 202514.7714.7714.6914.7514.7576,199
Feb 25, 202514.6314.6914.5814.6914.6956,391
Feb 24, 202514.7714.8114.6514.6514.65247,759
Feb 21, 202514.8114.9614.7914.9414.94218,962
Feb 20, 202514.7314.7714.6514.7314.7386,941
Feb 19, 202514.6014.7214.6014.7214.7262,630
Feb 18, 202514.5514.6214.4914.6014.6075,137
Feb 17, 202514.6014.6814.5814.6814.6887,942
Feb 14, 202514.7514.7814.6814.7014.70156,036
Feb 13, 202514.4814.5414.4214.5214.52115,981
Feb 12, 202514.6614.6914.4114.6814.6877,395
Feb 11, 202514.5514.6214.5414.5914.59106,090
Feb 10, 202514.6414.6814.5914.6814.6860,372
Feb 7, 202514.5514.7014.5314.6014.60105,431
Feb 6, 202514.3314.4314.2514.3014.3054,516
Feb 5, 202514.2114.2414.1514.1914.1935,595
Feb 4, 202514.4814.5214.4114.4914.4975,471
Feb 3, 202514.2814.4114.2614.3614.3689,337
Jan 31, 202514.5314.5614.3914.4714.4729,776
Jan 30, 202514.4214.4514.3114.4514.4533,937
Jan 29, 202514.5014.5214.3814.5014.50161,139
Jan 28, 202514.3614.3614.2114.3614.36132,617
Jan 27, 202514.2314.3214.0814.2614.2665,362
Jan 24, 202514.2714.2914.2114.2714.2741,791
Jan 23, 202514.1814.2214.1314.2214.2228,550
Jan 22, 202514.1314.2814.0714.1814.1851,585
Jan 21, 202514.3114.3214.2414.2714.27389,872
Jan 20, 202514.3114.4314.2614.4214.4220,971
Jan 17, 202514.2614.3814.1514.3314.3357,123
Jan 16, 202514.1714.2114.1214.1314.1342,658
Jan 15, 202514.1414.1914.1114.1914.1986,319
Jan 14, 202514.2614.3314.2114.2114.2161,942
Jan 13, 202514.0014.0113.9313.9813.9828,807
Jan 10, 202513.8913.9813.8413.9013.9033,158
Jan 9, 202514.0314.1014.0014.0414.04149,541
Jan 8, 202514.1014.1414.0414.1314.1323,297
Jan 7, 202513.9514.1113.9514.0614.0656,428
Jan 6, 202514.0514.1613.9513.9713.9782,118
Jan 3, 202514.0914.1414.0214.0514.05173,974
Jan 2, 202514.1214.3414.1014.3314.3355,581
Dec 30, 202414.7414.7814.6414.7414.74170,480
Dec 27, 202414.6314.6914.5814.6514.6528,375
Dec 23, 202414.5314.5514.4814.5014.5050,839
Dec 20, 202414.5514.5514.4214.5014.5031,285
Dec 19, 202414.5214.5614.5014.5414.5476,498
Dec 18, 202414.4614.4714.3914.4414.4414,964
Dec 17, 202414.3714.4614.3714.4314.4359,061
Dec 16, 202414.3014.3514.2714.2814.2875,519
Dec 13, 202414.4714.4914.3714.3714.3775,363
Dec 12, 202414.7814.8414.5014.6214.62129,021
Dec 11, 202414.6714.6914.5814.6914.69134,045
Dec 10, 202414.5614.7714.5514.6914.69135,984
Dec 9, 202415.1315.5214.9715.4715.47282,302
Dec 6, 202414.4814.5214.4314.4514.4592,742
Dec 5, 202414.3214.3814.2714.3214.3234,942
Dec 4, 202414.3914.4114.2714.3414.3431,009
Dec 3, 202414.5014.5014.3914.4914.49125,133
Dec 2, 202414.4514.5514.4014.5514.5546,270
Nov 29, 202414.3714.4414.3114.4514.4525,109
Nov 28, 202414.1314.2114.1114.1714.1735,191
Nov 27, 202414.3714.3914.3014.3214.3241,618
Nov 26, 202414.0614.1414.0414.0814.0820,820
Nov 25, 202414.0814.1314.0314.1014.1036,096
Nov 22, 202414.2214.3414.1714.2914.2963,997
Nov 21, 202414.6414.6514.5614.6214.625,921
Nov 20, 202414.5714.5714.5014.5014.5033,149
Nov 19, 202414.4514.5114.3914.4114.4157,984
Nov 18, 202414.4114.4814.3714.4814.4822,381
Nov 15, 202414.5014.5214.4214.5214.5234,741
Nov 14, 202414.7014.7914.6114.6514.65205,001
Nov 13, 202415.0015.0614.9014.9414.9490,273
Nov 12, 202414.8214.8714.7114.7314.7373,833
Nov 11, 202414.9915.0514.9414.9714.97192,897
Nov 8, 202414.8614.8614.2714.6014.60166,927
Nov 7, 202415.1315.2915.0715.2415.2462,962
Nov 6, 202414.6614.7014.5114.6514.6563,379
Nov 5, 202414.6914.7414.6214.6714.67190,291
Nov 4, 202414.3014.3514.2714.3114.31220,198
Nov 1, 202414.0514.1514.0314.1514.1510,330
Oct 31, 202414.0514.0813.9914.0414.0442,787
Oct 30, 202414.1814.1814.0214.0814.08268,978
Oct 29, 202414.2714.5714.2014.3514.35495,661
Oct 28, 202414.3814.4814.3414.4114.4138,379
Oct 25, 202414.4014.4314.3314.3414.3453,135
Oct 24, 202414.3714.3714.2014.2714.2727,123
Oct 23, 202414.4914.5114.4114.4614.46178,002
Oct 22, 202414.3214.5114.3114.4914.4989,763
Oct 21, 202414.2714.2914.1714.2014.2039,964
Oct 18, 202414.2714.4714.2514.3114.31115,119
Oct 17, 202413.6813.6813.4213.5113.51119,088
Oct 16, 202413.8213.9113.7313.9013.9026,202
Oct 15, 202413.9413.9813.7013.7913.79223,201
Oct 14, 202414.3714.5614.1714.3714.3791,807
Oct 11, 202414.0614.4714.0414.4514.4580,420
Oct 10, 202414.5214.6414.3514.4714.47285,234
Oct 9, 202414.0614.4413.9314.4414.44286,667
Oct 8, 202415.3215.5414.6515.3615.36259,925
Oct 7, 202416.4516.9816.4516.8716.87311,573
Oct 4, 202415.8216.1115.7816.0916.09258,728
Oct 3, 202415.6215.6715.1815.5415.54136,992
Oct 2, 202415.2315.6515.1315.4515.45446,934
Oct 1, 202414.0414.3614.0014.3614.3698,216
Sep 30, 202414.3314.3713.9514.1314.13246,683
Sep 27, 202413.5113.8513.4013.4613.46263,439
Sep 26, 202412.6513.2712.6413.0813.08357,079
Sep 25, 202412.0512.2512.0312.2012.20141,637
Sep 24, 202411.8912.3211.8912.2412.24259,948
Sep 23, 202411.3311.4211.3311.4011.4035,103
Sep 20, 202411.2911.3011.2511.3011.3066,409
Sep 19, 202411.2211.2811.2111.2211.2219,624
Sep 18, 202411.1311.1511.1111.1411.1440,407
Sep 17, 202411.1911.2011.1211.1511.1524,904
Sep 16, 202411.1611.1611.1111.1511.1527,361
Sep 13, 202411.1511.1511.0911.1211.1227,932
Sep 12, 202411.2311.2511.1711.1911.1919,870
Sep 11, 202411.2811.2911.2511.2811.2826,090
Sep 10, 202411.2811.2911.2411.2511.2558,508
Sep 9, 202411.2511.2811.2411.2711.2758,414
Sep 6, 202411.4711.4711.3411.3611.3623,112
Sep 5, 202411.4911.5211.4611.5011.5017,715
Sep 4, 202411.4211.4911.4211.4611.4612,404
Sep 3, 202411.5311.5411.4611.5311.5352,199
Sep 2, 202411.4811.5011.4211.4511.4562,063
Aug 30, 202411.7311.7511.6611.6811.6862,432
Aug 29, 202411.4811.5711.4711.5411.5413,280
Aug 28, 202411.4711.5111.4111.4911.4932,397
Aug 27, 202411.5011.5411.5011.5211.5234,199
Aug 26, 202411.6111.6111.5411.5611.5614,293
Aug 23, 202411.6311.6511.6211.6211.624,915
Aug 22, 202411.5511.5711.5111.5411.5428,719
Aug 21, 202411.6111.6111.5711.5911.5911,911
Aug 20, 202411.6711.6911.6111.6311.6327,877
Aug 19, 202411.8111.8311.7511.8311.834,543
Aug 16, 202411.7511.7911.7311.7711.7710,319
Aug 14, 202411.7011.7011.6011.6311.6319,986
Aug 13, 202411.7811.8111.7511.7811.7812,436
Aug 12, 202411.7811.7811.7211.7511.759,461
Aug 9, 202411.8211.8411.7811.7811.787,470
Aug 8, 202411.8511.9311.8011.9111.9123,869
Aug 7, 202411.8211.8411.7611.8111.8112,478
Aug 6, 202411.8511.8811.8011.8211.8221,151
Aug 5, 202412.0512.0511.8211.9311.9378,934
Aug 2, 202412.0712.0911.9912.0312.0337,658
Aug 1, 202412.1312.1712.0912.1012.1042,049
Jul 31, 202412.1912.2712.1912.2112.2127,924
Jul 30, 202411.8711.9211.8611.9111.9147,412
Jul 29, 202411.9511.9711.9211.9311.93190,451
Jul 26, 202411.9611.9911.9411.9911.9942,170
Jul 25, 202412.0012.0511.9612.0012.0029,146
Jul 24, 202412.0112.0412.0012.0312.0397,761
Jul 23, 202412.0112.0912.0112.0812.0843,867
Jul 22, 202412.2112.2612.1912.2412.2430,272
Jul 19, 202412.2512.3212.2512.2812.28350,657
Jul 18, 202412.2512.2512.1612.2012.2075,848
Jul 17, 202412.2012.2012.1412.1712.1784,353
Jul 16, 202412.1512.1912.1312.1612.16202,677
Jul 15, 202412.0612.0812.0212.0312.0313,759
Jul 12, 202412.1112.1312.0712.0912.0983,507
Jul 11, 202412.0812.1312.0612.1212.12116,737
Jul 10, 202411.9111.9611.9011.9411.94361,502
Jul 9, 202411.9311.9911.9311.9511.9516,429
Jul 8, 202411.8211.8511.8011.8211.8235,539
Jul 5, 202411.9311.9511.8611.8811.8883,529
Jul 4, 202412.0312.0311.9611.9611.9631,178
Jul 3, 202412.1312.1312.0912.0912.0915,276
Jul 2, 202412.1712.1712.1312.1712.1726,293
Jul 1, 202412.1412.1912.1312.1512.1592,492
Jun 28, 202412.1412.1712.1212.1312.1370,108
Jun 27, 202412.1412.1612.0912.1012.1026,660
Jun 26, 202412.2012.2212.1512.1812.1891,786
Jun 25, 202412.0812.1312.0412.0812.08137,833
Jun 24, 202412.2012.2312.1712.1812.18210,091
Jun 21, 202412.2412.2812.2112.2112.2148,254
Jun 20, 202412.2712.2712.1912.2112.21169,534
Jun 19, 202412.3812.3812.3112.3212.32322,295
Jun 18, 202412.3712.4312.3712.4112.418,999
Jun 17, 202412.4412.4412.3712.3812.3815,067
Jun 14, 202412.3712.4312.3612.4012.4053,694
Jun 13, 202412.2512.2812.2112.2712.2731,061
Jun 12, 202412.3812.3812.2912.3012.30109,603
Jun 11, 202412.3512.3712.3312.3412.3450,193
Jun 10, 202412.4312.4712.4112.4412.4417,872
Jun 7, 202412.3312.4112.3312.3912.3932,330
Jun 6, 202412.3912.4412.3812.4112.4121,601
Jun 5, 202412.4412.4412.3712.4312.43117,313
Jun 4, 202412.4512.5012.4412.4612.46173,167
Jun 3, 202412.3712.4312.3312.3312.3374,720
May 31, 202412.4012.4012.2912.3412.3417,844
May 30, 202412.4812.4812.4312.4712.4741,901
May 29, 202412.4512.4712.4112.4512.4593,481
May 28, 202412.4412.4412.3612.3712.3769,826
May 27, 202412.5012.5512.4712.5312.5321,395
May 24, 202412.4512.4512.3912.4012.4029,593
May 23, 202412.6012.6012.5012.5212.52208,512
May 22, 202412.7412.7412.6712.6712.67251,029
May 21, 202412.6812.7112.6412.6712.67108,132
May 20, 202412.7612.7712.7112.7312.7346,541
May 17, 202412.7512.8312.7112.8112.8158,341
May 16, 202412.5912.6312.5712.6012.60123,747
May 15, 202412.7512.7512.5512.5812.58186,129
May 14, 202412.7512.7712.6812.6912.6941,214
May 13, 202412.7812.7912.7312.7712.7755,447
May 10, 202412.7912.8312.7612.8112.81106,670
May 9, 202412.8612.9012.8012.8412.84213,806
May 8, 202412.7212.7212.6412.6912.6929,456
May 7, 202412.8512.8512.7712.8012.8073,435
May 6, 202412.8012.8612.7712.8212.8283,660
May 3, 202412.9312.9312.8512.8612.86324,092
May 2, 202412.7812.8512.7612.8412.84217,125
Apr 30, 202412.6612.6812.5912.6412.64236,008

Related Tickers