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
2024-12-30 15.18 15.18 15.09 15.09 0.0M
2024-12-27 15.13 15.15 15.12 15.15 0.0M
2024-12-23 14.98 15.00 14.95 14.98 0.0M
2024-12-20 14.97 14.98 14.91 14.98 0.0M
2024-12-19 15.00 15.01 14.98 15.00 0.0M
2024-12-18 14.93 14.97 14.90 14.91 0.0M
2024-12-17 14.91 14.94 14.80 14.94 0.0M
2024-12-16 14.93 14.93 14.75 14.75 0.0M
2024-12-13 14.95 14.97 14.86 14.86 0.0M
2024-12-12 15.23 15.27 15.01 15.08 0.0M
2024-12-11 15.12 15.15 15.11 15.11 0.0M
2024-12-10 15.15 15.22 15.11 15.17 0.0M
2024-12-09 15.78 16.11 15.77 16.11 0.0M
2024-12-06 14.98 14.99 14.95 14.95 0.0M
2024-12-05 14.83 14.87 14.83 14.84 0.0M
2024-12-04 14.84 14.87 14.79 14.79 0.0M
2024-12-03 14.98 15.00 14.95 15.00 0.0M
2024-12-02 15.02 15.02 14.92 15.01 0.0M
2024-11-29 14.82 14.94 14.79 14.94 0.0M
2024-11-28 14.67 14.68 14.64 14.68 0.0M
2024-11-27 14.91 14.91 14.84 14.84 0.0M
2024-11-26 14.60 14.60 14.51 14.59 0.0M
2024-11-25 14.63 14.63 14.62 14.62 0.0M
2024-11-22 14.69 14.78 14.69 14.78 0.0M
2024-11-21 15.15 15.18 15.10 15.15 0.0M
2024-11-20 15.11 15.12 15.05 15.09 0.0M
2024-11-19 15.01 15.06 14.98 15.06 0.0M
2024-11-18 14.91 14.94 14.90 14.94 0.0M
2024-11-15 15.07 15.07 15.00 15.04 0.0M
2024-11-14 15.25 15.26 15.18 15.18 0.0M
2024-11-13 15.58 15.58 15.48 15.48 0.0M
2024-11-12 15.38 15.38 15.27 15.27 0.0M
2024-11-11 15.41 15.50 15.41 15.45 0.0M
2024-11-08 15.32 15.32 14.97 14.97 0.0M
2024-11-07 15.59 15.77 15.59 15.77 0.0M
2024-11-06 15.11 15.17 15.06 15.08 0.0M
2024-11-05 15.28 15.28 15.12 15.12 0.0M
2024-11-04 14.75 14.80 14.75 14.75 0.0M
2024-11-01 14.56 14.56 14.49 14.55 0.0M
2024-10-31 14.50 14.55 14.48 14.48 0.0M
2024-10-30 14.53 14.53 14.42 14.48 0.0M
2024-10-29 14.60 14.81 14.60 14.72 0.0M
2024-10-28 14.78 14.79 14.74 14.79 0.0M
2024-10-25 14.73 14.75 14.68 14.68 0.0M
2024-10-24 14.67 14.67 14.55 14.55 0.0M
2024-10-23 14.78 14.79 14.69 14.69 0.0M
2024-10-22 14.76 14.78 14.66 14.78 0.0M
2024-10-21 14.60 14.64 14.54 14.54 0.0M
2024-10-18 14.55 14.73 14.55 14.67 0.0M
2024-10-17 14.00 14.00 13.86 13.87 0.0M
2024-10-16 14.17 14.29 14.11 14.29 0.0M
2024-10-15 14.37 14.37 14.16 14.16 0.0M
2024-10-14 14.66 14.81 14.66 14.81 0.0M
2024-10-11 14.40 14.86 14.40 14.86 0.0M
2024-10-10 14.86 14.94 14.86 14.94 0.0M
2024-10-09 14.80 14.87 14.59 14.87 0.0M
2024-10-08 15.84 16.06 15.67 15.89 0.0M
2024-10-07 17.33 17.70 17.12 17.47 0.0M
2024-10-04 16.48 16.67 16.48 16.67 0.0M
2024-10-03 16.16 16.16 16.03 16.11 0.0M
2024-10-02 15.98 16.16 15.96 15.98 0.0M
2024-10-01 14.55 14.84 14.55 14.84 0.0M
2024-09-30 14.93 14.93 14.53 14.58 0.0M
2024-09-27 14.03 14.17 13.90 13.90 0.0M
2024-09-26 13.03 13.54 13.03 13.54 0.0M
2024-09-25 12.46 12.62 12.46 12.60 0.0M
2024-09-24 12.34 12.71 12.34 12.67 0.0M
2024-09-23 11.72 11.78 11.72 11.78 0.0M
2024-09-20 11.64 11.73 11.64 11.69 0.0M
2024-09-19 11.67 11.68 11.66 11.68 0.0M
2024-09-18 11.56 11.56 11.50 11.56 0.0M
2024-09-17 11.61 11.61 11.56 11.59 0.0M
2024-09-16 11.60 11.60 11.54 11.54 0.0M
2024-09-13 11.52 11.58 11.51 11.55 0.0M
2024-09-12 11.63 11.63 11.61 11.61 0.0M
2024-09-11 11.67 11.72 11.67 11.72 0.0M
2024-09-10 11.69 11.69 11.65 11.67 0.0M
2024-09-09 11.64 11.70 11.64 11.70 0.0M
2024-09-06 11.80 11.80 11.78 11.78 0.0M
2024-09-05 11.91 11.93 11.90 11.93 0.0M
2024-09-04 11.89 11.90 11.89 11.90 0.0M
2024-09-03 11.93 11.94 11.92 11.94 0.0M
2024-09-02 11.89 11.89 11.82 11.87 0.0M
2024-08-30 12.15 12.15 12.08 12.08 0.0M
2024-08-29 11.85 11.93 11.85 11.93 0.0M
2024-08-28 11.81 11.84 11.81 11.83 0.0M
2024-08-27 11.85 11.89 11.82 11.88 0.0M
2024-08-26 11.91 11.94 11.91 11.92 0.0M
2024-08-23 11.97 11.99 11.93 11.94 0.0M
2024-08-22 11.92 11.92 11.90 11.90 0.0M
2024-08-21 12.02 12.02 11.99 11.99 0.0M
2024-08-20 12.05 12.05 12.02 12.02 0.0M
2024-08-19 12.15 12.19 12.15 12.19 0.0M
2024-08-16 12.10 12.14 12.10 12.13 0.0M
2024-08-15 12.09 12.11 12.05 12.11 0.0M
2024-08-14 12.04 12.05 12.04 12.04 0.0M
2024-08-13 12.16 12.21 12.16 12.21 0.0M
2024-08-12 12.12 12.16 12.04 12.16 0.0M
2024-08-09 12.19 12.20 12.16 12.16 0.0M
2024-08-08 12.18 12.29 12.18 12.29 0.0M
2024-08-07 12.13 12.20 12.13 12.19 0.0M
2024-08-06 12.26 12.26 12.15 12.22 0.0M
2024-08-05 12.24 12.28 12.24 12.24 0.0M
2024-08-02 12.36 12.38 12.36 12.36 0.0M
2024-08-01 12.45 12.47 12.43 12.43 0.0M
2024-07-31 12.58 12.58 12.56 12.56 0.0M
2024-07-30 12.19 12.23 12.19 12.23 0.0M
2024-07-29 12.26 12.26 12.25 12.25 0.0M
2024-07-26 12.33 12.34 12.30 12.34 0.0M
2024-07-25 12.32 12.36 12.32 12.33 0.0M
2024-07-24 12.27 12.35 12.27 12.31 0.0M
2024-07-23 12.32 12.35 12.30 12.33 0.0M
2024-07-22 12.58 12.59 12.57 12.59 0.0M
2024-07-19 12.66 12.66 12.63 12.66 0.0M
2024-07-18 12.60 12.62 12.55 12.55 0.0M
2024-07-17 12.54 12.54 12.48 12.48 0.0M
2024-07-16 12.53 12.53 12.47 12.49 0.0M
2024-07-15 12.44 12.45 12.41 12.41 0.0M
2024-07-12 12.47 12.47 12.45 12.45 0.0M
2024-07-11 12.45 12.47 12.44 12.47 0.0M
2024-07-10 12.30 12.32 12.30 12.31 0.0M
2024-07-09 12.33 12.35 12.28 12.34 0.0M
2024-07-08 12.17 12.17 12.16 12.16 0.0M
2024-07-05 12.29 12.29 12.25 12.25 0.0M
2024-07-04 12.32 12.32 12.30 12.30 0.0M
2024-07-03 12.44 12.46 12.42 12.42 0.0M
2024-07-02 12.51 12.52 12.51 12.51 0.0M
2024-07-01 12.50 12.53 12.50 12.53 0.0M
2024-06-28 12.55 12.55 12.46 12.46 0.0M
2024-06-27 12.52 12.52 12.48 12.48 0.0M
2024-06-26 12.60 12.60 12.57 12.58 0.0M
2024-06-25 12.48 12.50 12.48 12.48 0.0M
2024-06-24 12.58 12.64 12.58 12.60 0.0M
2024-06-21 12.67 12.67 12.65 12.65 0.0M
2024-06-20 12.68 12.69 12.59 12.64 0.0M
2024-06-19 12.82 12.85 12.75 12.77 0.0M
2024-06-18 12.86 12.88 12.81 12.88 0.0M
2024-06-17 12.86 12.86 12.84 12.84 0.0M
2024-06-14 12.86 12.89 12.82 12.85 0.0M
2024-06-13 12.71 12.71 12.70 12.71 0.0M
2024-06-12 12.79 12.79 12.72 12.72 0.0M
2024-06-11 12.77 12.83 12.77 12.78 0.0M
2024-06-10 12.87 12.91 12.87 12.89 0.0M
2024-06-07 12.78 12.81 12.76 12.81 0.0M
2024-06-06 12.82 12.89 12.82 12.86 0.0M
2024-06-05 12.87 12.91 12.85 12.85 0.0M
2024-06-04 12.89 12.93 12.89 12.93 0.0M
2024-06-03 12.83 12.85 12.75 12.77 0.0M
2024-05-31 12.83 12.83 12.79 12.79 0.0M
2024-05-30 12.93 12.96 12.93 12.94 0.0M
2024-05-29 12.93 12.95 12.92 12.95 0.0M
2024-05-28 12.90 12.90 12.86 12.86 0.0M
2024-05-27 12.99 13.02 12.99 13.02 0.0M
2024-05-24 12.95 12.95 12.90 12.90 0.0M
2024-05-23 13.08 13.08 13.02 13.02 0.0M
2024-05-22 13.21 13.25 13.21 13.21 0.0M
2024-05-21 13.22 13.22 13.19 13.19 0.0M
2024-05-20 13.25 13.27 13.25 13.27 0.0M
2024-05-17 13.24 13.32 13.24 13.32 0.0M
2024-05-16 13.07 13.14 13.07 13.14 0.0M
2024-05-15 13.11 13.12 13.09 13.09 0.0M
2024-05-14 13.22 13.22 13.17 13.17 0.0M
2024-05-13 13.24 13.28 13.18 13.25 0.0M
2024-05-10 13.26 13.30 13.25 13.25 0.0M
2024-05-09 13.32 13.36 13.32 13.36 0.0M
2024-05-08 13.17 13.17 13.13 13.16 0.0M
2024-05-07 13.28 13.28 13.26 13.26 0.0M
2024-05-06 13.30 13.34 13.30 13.33 0.0M
2024-05-03 13.40 13.40 13.35 13.36 0.0M
2024-05-02 13.27 13.30 13.20 13.30 0.0M
2024-04-30 13.09 13.11 13.07 13.07 0.0M
2024-04-29 13.16 13.20 13.16 13.20 0.0M
2024-04-26 12.95 13.01 12.95 13.01 0.0M
2024-04-25 12.72 12.73 12.72 12.72 0.0M
2024-04-24 12.74 12.74 12.69 12.69 0.0M
2024-04-23 12.74 12.74 12.62 12.69 0.0M
2024-04-22 12.84 12.84 12.81 12.81 0.0M
2024-04-19 12.83 12.87 12.83 12.87 0.0M
2024-04-18 12.93 12.96 12.91 12.96 0.0M
2024-04-17 12.94 12.96 12.91 12.91 0.0M
2024-04-16 12.72 12.72 12.71 12.71 0.0M
2024-04-15 12.85 12.88 12.82 12.85 0.0M
2024-04-12 12.58 12.58 12.54 12.54 0.0M
2024-04-11 12.62 12.62 12.53 12.57 0.0M
2024-04-10 12.49 12.55 12.47 12.50 0.0M
2024-04-09 12.61 12.62 12.60 12.62 0.0M
2024-04-08 12.63 12.63 12.62 12.62 0.0M
2024-04-05 12.77 12.77 12.74 12.74 0.0M
2024-04-04 12.81 12.83 12.73 12.78 0.0M
2024-04-03 12.82 12.82 12.78 12.78 0.0M
2024-04-02 12.88 12.92 12.88 12.88 0.0M
2024-03-28 12.59 12.62 12.59 12.61 0.0M
2024-03-27 12.48 12.51 12.48 12.48 0.0M
2024-03-26 12.68 12.69 12.66 12.67 0.0M
2024-03-25 12.65 12.65 12.61 12.61 0.0M
2024-03-22 12.71 12.71 12.68 12.70 0.0M
2024-03-21 12.84 12.84 12.79 12.84 0.0M
2024-03-20 12.90 12.93 12.90 12.91 0.0M
2024-03-19 12.88 12.92 12.88 12.89 0.0M
2024-03-18 12.95 12.95 12.93 12.95 0.0M
2024-03-15 12.80 12.80 12.73 12.80 0.0M
2024-03-14 12.70 12.71 12.69 12.71 0.0M
2024-03-13 12.74 12.74 12.70 12.74 0.0M
2024-03-12 12.85 12.85 12.83 12.84 0.0M
2024-03-11 12.77 12.85 12.77 12.85 0.0M
2024-03-08 12.52 12.55 12.43 12.50 0.0M
2024-03-07 12.49 12.51 12.47 12.48 0.0M
2024-03-06 12.63 12.68 12.62 12.68 0.0M
2024-03-05 12.68 12.68 12.60 12.63 0.0M
2024-03-04 12.64 12.64 12.60 12.60 0.0M
2024-03-01 12.63 12.63 12.60 12.60 0.0M
2024-02-29 12.54 12.54 12.46 12.50 0.0M
2024-02-28 12.29 12.30 12.22 12.22 0.0M
2024-02-27 12.46 12.48 12.46 12.48 0.0M
2024-02-26 12.33 12.34 12.31 12.31 0.0M
2024-02-23 12.49 12.49 12.47 12.47 0.0M
2024-02-22 12.43 12.47 12.41 12.41 0.0M
2024-02-21 12.37 12.40 12.37 12.37 0.0M
2024-02-20 12.25 12.28 12.16 12.19 0.0M
2024-02-19 12.19 12.23 12.19 12.23 0.0M
2024-02-16 12.35 12.35 12.28 12.30 0.0M
2024-02-15 12.16 12.18 12.15 12.15 0.0M
2024-02-14 12.16 12.16 12.09 12.09 0.0M
2024-02-13 12.23 12.23 12.20 12.20 0.0M
2024-02-12 12.01 12.11 12.01 12.11 0.0M
2024-02-09 11.98 12.00 11.95 11.95 0.0M
2024-02-08 12.09 12.10 11.99 12.02 0.0M
2024-02-07 12.01 12.06 12.01 12.05 0.0M
2024-02-06 11.88 11.91 11.87 11.91 0.0M
2024-02-05 11.29 11.32 11.29 11.32 0.0M
2024-02-02 11.23 11.23 11.20 11.21 0.0M
2024-02-01 11.48 11.51 11.44 11.44 0.0M
2024-01-31 11.45 11.45 11.40 11.45 0.0M
2024-01-30 11.52 11.52 11.50 11.52 0.0M
2024-01-29 11.79 11.79 11.76 11.76 0.0M
2024-01-26 11.94 11.97 11.90 11.97 0.0M
2024-01-25 11.94 11.97 11.94 11.95 0.0M
2024-01-24 11.82 11.99 11.82 11.94 0.0M
2024-01-23 11.51 11.69 11.51 11.67 0.0M
2024-01-22 11.38 11.46 11.38 11.46 0.0M
2024-01-19 11.67 11.68 11.66 11.66 0.0M
2024-01-18 11.63 11.64 11.60 11.64 0.0M
2024-01-17 11.46 11.46 11.44 11.44 0.0M
2024-01-16 11.71 11.73 11.71 11.71 0.0M
2024-01-15 11.65 11.65 11.63 11.63 0.0M
2024-01-12 11.69 11.69 11.67 11.67 0.0M
2024-01-11 11.70 11.71 11.67 11.67 0.0M
2024-01-10 11.68 11.68 11.60 11.60 0.0M
2024-01-09 11.68 11.68 11.65 11.67 0.0M
2024-01-08 11.70 11.70 11.67 11.69 0.0M
2024-01-05 11.88 11.92 11.85 11.85 0.0M
2024-01-04 11.98 11.98 11.90 11.90 0.0M
2024-01-03 12.09 12.11 12.08 12.11 0.0M
2024-01-02 12.07 12.09 12.06 12.09 0.0M