Xtrackers MSCI China A ESG Screened Swap UCITS ETF 1C USD Acc

XCNA
🏛️ germany →
16.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.20 12.20 12.19 12.20 0.0M
2023-12-28 12.11 12.17 12.11 12.15 0.0M
2023-12-27 11.91 11.91 11.83 11.83 0.0M
2023-12-22 11.88 11.89 11.87 11.89 0.0M
2023-12-21 11.97 11.97 11.93 11.94 0.0M
2023-12-20 11.84 11.86 11.81 11.81 0.0M
2023-12-19 12.00 12.07 12.00 12.07 0.0M
2023-12-18 12.03 12.05 11.98 11.98 0.0M
2023-12-15 12.05 12.10 12.05 12.10 0.0M
2023-12-14 12.13 12.13 12.10 12.13 0.0M
2023-12-13 12.25 12.27 12.25 12.25 0.0M
2023-12-12 12.44 12.44 12.39 12.39 0.0M
2023-12-11 12.44 12.49 12.44 12.49 0.0M
2023-12-08 12.36 12.39 12.36 12.36 0.0M
2023-12-07 12.36 12.36 12.35 12.35 0.0M
2023-12-06 12.34 12.34 12.31 12.31 0.0M
2023-12-05 12.31 12.35 12.31 12.35 0.0M
2023-12-04 12.47 12.53 12.47 12.53 0.0M
2023-12-01 12.47 12.54 12.47 12.54 0.0M
2023-11-30 12.51 12.57 12.51 12.56 0.0M
2023-11-29 12.47 12.49 12.47 12.48 0.0M
2023-11-28 12.60 12.60 12.57 12.57 0.0M
2023-11-27 12.63 12.63 12.56 12.56 0.0M
2023-11-24 12.67 12.68 12.67 12.68 0.0M
2023-11-23 12.89 12.89 12.85 12.85 0.0M
2023-11-22 12.74 12.76 12.74 12.74 0.0M
2023-11-21 12.85 12.85 12.82 12.82 0.0M
2023-11-20 12.80 12.87 12.80 12.87 0.0M
2023-11-17 12.73 12.81 12.73 12.76 0.0M
2023-11-16 12.68 12.68 12.64 12.65 0.0M
2023-11-15 12.86 12.95 12.86 12.95 0.0M
2023-11-14 12.84 12.90 12.84 12.90 0.0M
2023-11-13 12.89 12.96 12.89 12.96 0.0M
2023-11-10 12.87 12.87 12.84 12.84 0.0M
2023-11-09 12.94 12.96 12.93 12.93 0.0M
2023-11-08 12.98 12.99 12.97 12.97 0.0M
2023-11-07 12.97 13.00 12.97 13.00 0.0M
2023-11-06 13.00 13.00 12.99 13.00 0.0M
2023-11-03 12.84 12.84 12.81 12.83 0.0M
2023-11-02 12.79 12.82 12.78 12.82 0.0M
2023-11-01 12.86 12.93 12.86 12.93 0.0M
2023-10-31 12.81 12.85 12.78 12.85 0.0M
2023-10-30 12.93 12.93 12.85 12.85 0.0M
2023-10-27 12.84 12.84 12.70 12.70 0.0M
2023-10-26 12.62 12.70 12.62 12.70 0.0M
2023-10-25 12.52 12.57 12.52 12.54 0.0M
2023-10-24 12.37 12.67 12.37 12.67 0.0M
2023-10-23 12.37 12.40 12.37 12.40 0.0M
2023-10-20 12.59 12.59 12.52 12.52 0.0M
2023-10-19 12.70 12.70 12.67 12.67 0.0M
2023-10-18 12.97 12.97 12.91 12.91 0.0M
2023-10-17 13.12 13.12 13.05 13.05 0.0M
2023-10-16 13.09 13.14 13.09 13.14 0.0M
2023-10-13 13.23 13.24 13.20 13.24 0.0M
2023-10-12 13.30 13.30 13.24 13.24 0.0M
2023-10-11 13.19 13.30 13.16 13.30 0.0M
2023-10-10 13.20 13.26 13.20 13.26 0.0M
2023-10-09 13.28 13.32 13.26 13.26 0.0M
2023-10-06 13.22 13.25 13.22 13.25 0.0M
2023-10-05 13.15 13.15 13.13 13.13 0.0M
2023-10-04 13.14 13.16 13.14 13.16 0.0M
2023-10-03 13.32 13.32 13.27 13.29 0.0M
2023-10-02 13.38 13.41 13.38 13.41 0.0M
2023-09-29 13.48 13.48 13.40 13.40 0.0M
2023-09-28 13.39 13.39 13.32 13.32 0.0M
2023-09-27 13.30 13.36 13.30 13.36 0.0M
2023-09-26 13.30 13.30 13.27 13.30 0.0M
2023-09-25 13.26 13.33 13.26 13.33 0.0M
2023-09-22 13.35 13.42 13.35 13.37 0.0M
2023-09-21 13.10 13.10 13.05 13.05 0.0M
2023-09-20 13.17 13.21 13.17 13.21 0.0M
2023-09-19 13.27 13.27 13.24 13.24 0.0M
2023-09-18 13.34 13.34 13.26 13.26 0.0M
2023-09-15 13.27 13.27 13.20 13.20 0.0M
2023-09-14 13.24 13.36 13.24 13.36 0.0M
2023-09-13 13.25 13.30 13.25 13.30 0.0M
2023-09-12 13.34 13.34 13.32 13.34 0.0M
2023-09-11 13.34 13.34 13.32 13.32 0.0M
2023-09-08 13.13 13.18 13.13 13.15 0.0M
2023-09-07 13.26 13.26 13.18 13.18 0.0M
2023-09-06 13.48 13.50 13.48 13.50 0.0M
2023-09-05 13.47 13.53 13.47 13.53 0.0M
2023-09-04 13.61 13.61 13.59 13.59 0.0M
2023-09-01 13.31 13.49 13.31 13.49 0.0M
2023-08-31 13.14 13.27 13.14 13.27 0.0M
2023-08-30 13.22 13.22 13.19 13.19 0.0M
2023-08-29 13.34 13.39 13.34 13.39 0.0M
2023-08-28 13.21 13.30 13.21 13.30 0.0M
2023-08-25 13.11 13.11 13.08 13.09 0.0M
2023-08-24 13.14 13.14 13.09 13.09 0.0M
2023-08-23 13.02 13.07 13.02 13.07 0.0M
2023-08-22 13.10 13.15 13.10 13.13 0.0M
2023-08-21 13.02 13.08 13.02 13.08 0.0M
2023-08-18 13.29 13.29 13.22 13.22 0.0M
2023-08-17 13.39 13.39 13.35 13.35 0.0M
2023-08-16 13.33 13.33 13.27 13.27 0.0M
2023-08-15 13.42 13.42 13.33 13.33 0.0M
2023-08-14 13.50 13.50 13.47 13.49 0.0M
2023-08-11 13.60 13.60 13.38 13.51 0.0M
2023-08-10 13.96 13.99 13.96 13.96 0.0M
2023-08-09 14.00 14.00 13.90 13.90 0.0M
2023-08-08 13.92 13.92 13.89 13.89 0.0M
2023-08-07 14.05 14.05 13.95 13.95 0.0M
2023-08-04 14.23 14.23 14.16 14.16 0.0M
2023-08-03 14.19 14.30 14.19 14.30 0.0M
2023-08-02 13.96 14.05 13.93 13.96 0.0M
2023-08-01 14.11 14.11 14.04 14.04 0.0M
2023-07-31 14.21 14.21 14.17 14.21 0.0M
2023-07-28 14.17 14.20 14.16 14.20 0.0M
2023-07-27 13.72 13.77 13.66 13.77 0.0M
2023-07-26 13.71 13.76 13.66 13.76 0.0M
2023-07-25 13.79 13.87 13.77 13.84 0.0M
2023-07-24 13.23 13.51 13.23 13.51 0.0M
2023-07-21 13.34 13.35 13.30 13.30 0.0M
2023-07-20 13.17 13.26 13.17 13.26 0.0M
2023-07-19 13.17 13.18 13.17 13.18 0.0M
2023-07-18 13.25 13.28 13.25 13.25 0.0M
2023-07-17 13.29 13.29 13.28 13.28 0.0M
2023-07-14 13.55 13.55 13.47 13.47 0.0M
2023-07-13 13.52 13.52 13.51 13.51 0.0M
2023-07-12 13.45 13.49 13.45 13.49 0.0M
2023-07-11 13.45 13.47 13.45 13.45 0.0M
2023-07-10 13.43 13.48 13.42 13.48 0.0M
2023-07-07 13.37 13.45 13.37 13.45 0.0M
2023-07-06 13.46 13.50 13.41 13.41 0.0M
2023-07-05 13.53 13.54 13.48 13.48 0.0M
2023-07-04 13.74 13.74 13.73 13.73 0.0M
2023-07-03 13.59 13.59 13.57 13.57 0.0M
2023-06-30 13.43 13.43 13.39 13.39 0.0M
2023-06-29 13.31 13.35 13.31 13.35 0.0M
2023-06-28 13.36 13.36 13.30 13.32 0.0M
2023-06-27 13.45 13.45 13.39 13.43 0.0M
2023-06-26 13.32 13.33 13.31 13.31 0.0M
2023-06-23 13.38 13.44 13.38 13.38 0.0M
2023-06-22 13.47 13.52 13.47 13.52 0.0M
2023-06-21 13.59 13.60 13.55 13.55 0.0M
2023-06-20 13.84 13.84 13.73 13.73 0.0M
2023-06-19 13.92 13.92 13.89 13.89 0.0M
2023-06-16 14.04 14.07 14.02 14.02 0.0M
2023-06-15 13.99 13.99 13.96 13.96 0.0M
2023-06-14 13.78 13.85 13.78 13.85 0.0M
2023-06-13 13.76 13.77 13.76 13.77 0.0M
2023-06-12 13.78 13.78 13.76 13.78 0.0M
2023-06-09 13.72 13.74 13.70 13.74 0.0M
2023-06-08 13.69 13.71 13.66 13.71 0.0M
2023-06-07 13.65 13.68 13.65 13.68 0.0M
2023-06-06 13.70 13.85 13.70 13.85 0.0M
2023-06-05 13.84 13.86 13.84 13.84 0.0M
2023-06-02 13.89 14.06 13.89 14.06 0.0M
2023-06-01 13.74 13.78 13.70 13.78 0.0M
2023-05-31 13.69 13.78 13.69 13.71 0.0M
2023-05-30 13.87 13.87 13.76 13.76 0.0M
2023-05-29 13.87 13.87 13.85 13.87 0.0M
2023-05-26 13.91 13.99 13.91 13.99 0.0M
2023-05-25 13.88 13.93 13.85 13.85 0.0M
2023-05-24 13.95 13.95 13.91 13.91 0.0M
2023-05-23 14.05 14.09 14.05 14.09 0.0M
2023-05-22 14.32 14.32 14.29 14.30 0.0M
2023-05-19 14.22 14.28 14.22 14.26 0.0M
2023-05-18 14.20 14.21 14.19 14.19 0.0M
2023-05-17 14.25 14.25 14.20 14.25 0.0M
2023-05-16 14.36 14.37 14.36 14.37 0.0M
2023-05-15 14.52 14.54 14.48 14.54 0.0M
2023-05-12 14.22 14.24 14.20 14.20 0.0M
2023-05-11 14.40 14.46 14.40 14.44 0.0M
2023-05-10 14.37 14.41 14.37 14.39 0.0M
2023-05-09 14.44 14.50 14.44 14.50 0.0M
2023-05-08 14.50 14.54 14.50 14.54 0.0M
2023-05-05 14.39 14.44 14.39 14.44 0.0M
2023-05-04 14.43 14.50 14.43 14.50 0.0M
2023-05-03 14.33 14.33 14.31 14.31 0.0M
2023-05-02 14.43 14.43 14.30 14.30 0.0M
2023-04-28 14.44 14.45 14.44 14.44 0.0M
2023-04-27 14.27 14.35 14.27 14.35 0.0M
2023-04-26 14.20 14.20 14.18 14.18 0.0M
2023-04-25 14.14 14.15 14.13 14.13 0.0M
2023-04-24 14.39 14.41 14.34 14.34 0.0M
2023-04-21 14.58 14.58 14.48 14.48 0.0M
2023-04-20 14.90 14.92 14.89 14.92 0.0M
2023-04-19 14.92 14.93 14.92 14.93 0.0M
2023-04-18 15.16 15.18 15.16 15.16 0.0M
2023-04-17 15.07 15.07 15.05 15.05 0.0M
2023-04-14 14.83 14.83 14.80 14.80 0.0M
2023-04-13 14.78 14.81 14.78 14.79 0.0M
2023-04-12 14.88 14.94 14.81 14.81 0.0M
2023-04-11 14.98 15.02 14.98 15.02 0.0M
2023-04-06 14.99 15.01 14.99 15.01 0.0M
2023-04-05 15.07 15.07 14.96 14.96 0.0M
2023-04-04 15.00 15.00 14.95 14.95 0.0M
2023-04-03 15.08 15.08 15.04 15.04 0.0M
2023-03-31 14.96 14.99 14.96 14.99 0.0M
2023-03-30 14.93 14.93 14.88 14.93 0.0M
2023-03-29 14.83 14.85 14.78 14.85 0.0M
2023-03-28 14.90 14.92 14.88 14.91 0.0M
2023-03-27 14.96 14.96 14.88 14.88 0.0M
2023-03-24 14.98 15.01 14.96 15.01 0.0M
2023-03-23 14.97 15.04 14.97 15.04 0.0M
2023-03-22 14.84 14.87 14.84 14.87 0.0M
2023-03-21 14.93 14.93 14.84 14.84 0.0M
2023-03-20 14.82 14.82 14.77 14.80 0.0M
2023-03-17 14.93 14.93 14.78 14.78 0.0M
2023-03-16 14.84 14.89 14.84 14.89 0.0M
2023-03-15 14.85 14.92 14.85 14.92 0.0M
2023-03-14 14.94 15.00 14.91 15.00 0.0M
2023-03-13 14.94 14.97 14.94 14.97 0.0M
2023-03-10 14.83 14.92 14.83 14.92 0.0M
2023-03-09 15.03 15.03 14.94 14.94 0.0M
2023-03-08 15.12 15.14 15.12 15.14 0.0M
2023-03-07 15.13 15.13 15.08 15.08 0.0M
2023-03-06 15.35 15.35 15.33 15.33 0.0M
2023-03-03 15.50 15.55 15.50 15.55 0.0M
2023-03-02 15.42 15.54 15.42 15.54 0.0M
2023-03-01 15.51 15.55 15.47 15.47 0.0M
2023-02-28 15.15 15.22 15.15 15.22 0.0M
2023-02-27 15.18 15.19 15.18 15.19 0.0M
2023-02-24 15.21 15.21 15.02 15.02 0.0M
2023-02-23 15.46 15.48 15.39 15.39 0.0M
2023-02-22 15.41 15.47 15.41 15.43 0.0M
2023-02-21 15.53 15.58 15.52 15.52 0.0M
2023-02-20 15.54 15.58 15.54 15.58 0.0M
2023-02-17 15.19 15.19 15.11 15.11 0.0M
2023-02-16 15.40 15.41 15.37 15.41 0.0M
2023-02-15 15.51 15.59 15.51 15.58 0.0M
2023-02-14 15.64 15.64 15.60 15.60 0.0M
2023-02-13 15.74 15.74 15.70 15.70 0.0M
2023-02-10 15.44 15.49 15.44 15.49 0.0M
2023-02-09 15.59 15.61 15.57 15.57 0.0M
2023-02-08 15.37 15.38 15.32 15.32 0.0M
2023-02-07 15.46 15.49 15.46 15.49 0.0M
2023-02-06 15.32 15.39 15.30 15.36 0.0M
2023-02-03 15.49 15.49 15.41 15.41 0.0M
2023-02-02 15.53 15.59 15.53 15.59 0.0M
2023-02-01 15.74 15.74 15.68 15.68 0.0M
2023-01-31 15.66 15.68 15.66 15.67 0.0M
2023-01-30 15.70 15.82 15.70 15.82 0.0M
2023-01-27 16.04 16.04 16.01 16.01 0.0M
2023-01-26 15.99 16.03 15.99 16.03 0.0M
2023-01-25 15.86 15.86 15.77 15.77 0.0M
2023-01-24 15.77 15.77 15.72 15.75 0.0M
2023-01-23 15.66 15.83 15.66 15.83 0.0M
2023-01-20 15.65 15.66 15.64 15.66 0.0M
2023-01-19 15.52 15.57 15.45 15.57 0.0M
2023-01-18 15.51 15.55 15.51 15.52 0.0M
2023-01-17 15.47 15.54 15.47 15.54 0.0M
2023-01-16 15.66 15.66 15.60 15.60 0.0M
2023-01-13 15.41 15.48 15.41 15.48 0.0M
2023-01-12 15.23 15.26 15.23 15.24 0.0M
2023-01-11 15.14 15.23 15.14 15.21 0.0M
2023-01-10 15.18 15.24 15.18 15.24 0.0M
2023-01-09 15.29 15.29 15.24 15.24 0.0M
2023-01-06 15.21 15.27 15.21 15.27 0.0M
2023-01-05 14.98 15.10 14.98 15.10 0.0M
2023-01-04 14.71 14.76 14.71 14.76 0.0M
2023-01-03 14.53 14.69 14.53 14.69 0.0M
2023-01-02 14.40 14.44 14.40 14.44 0.0M