UK markets closed

db x-trackers - FTSE China 50 UCITS ETF (DR) (XX25.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,124.75+46.00 (+2.21%)
At close: 04:22PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,125.002,129.082,123.002,124.752,124.753,262
25 Apr 20242,078.002,087.002,076.002,078.752,078.75764
24 Apr 20242,083.502,092.502,082.502,075.002,075.002,782
23 Apr 20242,047.502,047.502,034.092,036.502,036.5091
22 Apr 20242,002.002,010.702,000.552,014.752,014.751,569
19 Apr 20241,964.081,964.081,964.081,982.501,982.5092
18 Apr 20241,982.751,982.751,982.751,982.751,982.75-
17 Apr 20241,959.001,959.001,945.061,947.501,947.5028,726
16 Apr 20241,968.501,969.001,955.501,960.001,960.00381
15 Apr 20241,988.001,988.001,986.411,979.001,979.00577
12 Apr 20242,010.502,010.501,969.581,972.751,972.75734
11 Apr 20242,028.002,029.502,019.062,010.752,010.75161
10 Apr 20242,010.502,010.502,010.501,994.501,994.50151
09 Apr 20241,982.001,982.001,982.001,983.251,983.2511,005
08 Apr 20241,973.001,977.001,973.001,980.501,980.501,108
05 Apr 20241,964.001,964.001,964.001,965.501,965.50587
04 Apr 20241,980.001,984.001,980.001,989.251,989.25256
03 Apr 20241,972.001,983.501,972.001,976.501,976.50190,579
02 Apr 20242,003.002,011.501,998.002,010.502,010.502,616
28 Mar 20241,941.001,958.501,941.001,949.501,949.50809
27 Mar 20241,912.771,921.931,912.771,926.501,926.50348
26 Mar 20241,943.001,943.001,936.001,937.251,937.25692
25 Mar 20241,918.751,918.751,918.751,918.751,918.75-
22 Mar 20241,932.001,932.001,925.881,927.251,927.252,082
21 Mar 20241,942.851,942.851,941.001,946.501,946.50595
20 Mar 20241,922.501,932.501,922.501,927.751,927.752,391
19 Mar 20241,925.501,925.501,925.501,923.751,923.75128
18 Mar 20241,952.501,952.501,952.501,935.001,935.0037
15 Mar 20241,929.001,938.001,929.001,936.001,936.008,868
14 Mar 20241,948.001,948.001,942.001,938.501,938.50973
13 Mar 20241,983.901,983.901,983.061,978.251,978.251,810
12 Mar 20241,977.001,977.001,961.571,962.251,962.25289
11 Mar 20241,898.001,914.951,898.001,921.751,921.753,350
08 Mar 20241,874.501,874.501,874.501,859.501,859.5022
07 Mar 20241,867.001,869.501,866.591,869.501,869.50458
06 Mar 20241,899.501,909.001,898.001,901.501,901.501,272
05 Mar 20241,858.501,863.501,858.241,863.501,863.502,222
04 Mar 20241,913.501,913.501,891.051,886.501,886.502,643
01 Mar 20241,931.501,937.001,931.501,934.251,934.251,046
29 Feb 20241,917.501,918.001,908.001,895.751,895.751,421
28 Feb 20241,902.001,918.401,901.501,901.251,901.251,309
27 Feb 20241,953.361,953.361,953.361,960.501,960.50454
26 Feb 20241,930.001,940.001,928.931,933.501,933.501,225
23 Feb 20241,941.001,947.321,930.081,942.501,942.506,172
22 Feb 20241,937.251,937.251,937.251,922.251,922.25812
21 Feb 20241,906.501,907.001,905.951,907.001,907.005,626
20 Feb 20241,873.001,873.001,854.001,847.251,847.25332
19 Feb 20241,855.001,855.001,855.001,862.001,862.00617
16 Feb 20241,885.501,885.501,884.501,880.001,880.001,551
15 Feb 20241,846.501,846.501,839.111,842.251,842.253,352
14 Feb 20241,841.001,841.001,841.001,831.001,831.00159
13 Feb 20241,838.501,841.501,835.501,810.501,810.502,784
12 Feb 20241,803.661,803.661,803.661,841.751,841.752,036
09 Feb 20241,789.911,791.111,789.911,788.251,788.251,061
08 Feb 20241,813.501,813.501,798.501,798.501,798.50495
07 Feb 20241,831.001,859.001,831.001,827.501,827.501,074
06 Feb 20241,849.001,849.001,848.501,868.751,868.75536
05 Feb 20241,749.501,780.501,749.501,780.501,780.502,250
02 Feb 20241,722.501,730.791,722.501,727.001,727.004,460
01 Feb 20241,769.001,769.001,751.501,755.751,755.752,955
31 Jan 20241,759.251,759.251,759.251,759.251,759.25-
30 Jan 20241,762.501,766.001,760.001,763.501,763.5028,833
29 Jan 20241,826.001,826.001,790.501,790.501,790.50562
26 Jan 20241,809.501,810.421,799.021,816.751,816.753,431
25 Jan 20241,829.001,841.411,825.251,827.001,827.001,797
24 Jan 20241,835.001,835.001,807.871,831.251,831.25687
23 Jan 20241,747.501,778.501,747.501,770.501,770.502,608
22 Jan 20241,681.501,691.501,680.001,691.501,691.501,604
19 Jan 20241,709.501,724.001,709.501,715.001,715.0052
18 Jan 20241,732.251,732.251,732.251,732.251,732.25-
17 Jan 20241,723.501,726.001,710.001,720.001,720.002,600
16 Jan 20241,797.001,802.431,782.501,785.251,785.251,158
15 Jan 20241,806.751,806.751,806.751,806.751,806.75-
12 Jan 20241,826.001,831.501,826.001,834.751,834.75781
11 Jan 20241,833.501,833.501,824.571,822.001,822.00478
10 Jan 20241,805.921,805.921,805.921,804.251,804.25109
09 Jan 20241,818.001,818.001,808.501,811.751,811.75644
08 Jan 20241,821.501,821.501,819.051,830.501,830.50174
05 Jan 20241,871.001,882.121,871.001,870.501,870.50584
04 Jan 20241,890.001,890.001,890.001,890.001,890.00-
03 Jan 20241,901.501,902.001,900.501,902.501,902.50968
02 Jan 20241,892.001,892.001,883.001,885.751,885.751,316
29 Dec 20231,904.001,915.001,904.001,912.751,912.75268
28 Dec 20231,907.001,920.001,907.001,919.251,919.25172
27 Dec 20231,865.001,904.501,864.931,851.251,851.2596
22 Dec 20231,830.501,831.501,824.161,829.001,829.005,937
21 Dec 20231,892.501,895.501,890.101,896.501,896.501,276
20 Dec 20231,899.001,899.001,881.001,881.001,881.0090
19 Dec 20231,870.001,893.581,870.001,886.501,886.50313
18 Dec 20231,881.001,881.001,872.501,872.501,872.50111
15 Dec 20231,899.501,911.501,894.571,911.251,911.251,743
14 Dec 20231,881.001,881.001,881.001,889.001,889.0054
13 Dec 20231,871.501,871.501,871.501,871.501,871.50-
12 Dec 20231,905.501,905.501,905.501,890.501,890.50507
11 Dec 20231,876.501,891.001,870.501,891.001,891.00222
08 Dec 20231,891.671,903.501,891.671,889.251,889.2582
07 Dec 20231,899.001,899.001,899.001,900.251,900.2537
06 Dec 20231,901.001,901.001,901.001,909.251,909.252,666
05 Dec 20231,893.501,893.501,885.001,886.751,886.754,957
04 Dec 20231,940.501,940.501,909.001,924.501,924.502,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...