Singapore markets closed

Xtrackers MSCI China UCITS ETF 1C (TID.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
17.60-0.32 (-1.79%)
At close: 03:24PM SGT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202417.7117.7117.6117.6017.602,036
24 Jul 202418.0118.0218.0018.0218.023,057
23 Jul 202418.2618.2618.1818.2218.222,421
22 Jul 202418.0218.1818.0118.1818.187,244
19 Jul 202418.2618.2718.0018.0018.003,700
18 Jul 202418.3018.3318.0918.3318.334,302
17 Jul 202418.3418.4318.3018.3018.302,403
16 Jul 202418.4118.4818.4018.4818.484,300
15 Jul 202418.7718.7718.0018.0018.009,900
12 Jul 202418.6818.8818.6718.8818.8822,662
11 Jul 202418.3418.5718.3418.5718.577,220
10 Jul 202418.4518.6218.4418.4718.4722,203
09 Jul 202418.1018.2618.0818.0818.082,392
08 Jul 202418.3018.3318.2418.2518.255,617
05 Jul 202418.5818.5918.5118.5118.511,934
04 Jul 202418.6718.7518.6618.7518.753,371
03 Jul 202418.3518.4618.3018.4618.465,511
02 Jul 202418.2718.5618.2618.5618.563,440
01 Jul 202418.2018.2518.1818.2518.257,010
28 Jun 202418.3018.5318.2118.4018.402,755
27 Jun 202418.5218.5318.4018.4018.402,719
26 Jun 202418.5018.6918.4918.6618.664,142
25 Jun 202418.6018.8618.5918.5918.594,294
24 Jun 202418.5018.6018.4418.6018.605,916
21 Jun 202418.6818.7718.5518.7418.742,164
20 Jun 202419.0419.1318.8418.8418.841,918
19 Jun 202418.6818.9018.6718.8218.821,755
18 Jun 202418.6018.8518.5818.8518.855,537
14 Jun 202418.6118.8618.6018.8618.862,508
13 Jun 202418.6818.7318.6618.7318.731,411
12 Jun 202418.6618.6918.6518.6918.692,441
11 Jun 202418.7318.7518.6018.6018.606,316
10 Jun 202418.6218.7918.6118.7918.796,070
07 Jun 202418.9219.0018.8518.8518.853,480
06 Jun 202418.9919.1018.9618.9618.963,779
05 Jun 202418.9319.2518.9219.0019.001,616
04 Jun 202418.7818.9818.7718.9818.982,958
03 Jun 202418.9019.0918.7119.0919.096,815
31 May 202419.0519.1318.8018.8018.803,250
30 May 202419.0019.0618.9018.9018.904,102
29 May 202419.1319.2419.0019.0019.003,298
28 May 202419.2819.5919.2719.5919.591,624
27 May 202419.1619.2619.0719.2619.265,243
24 May 202419.4119.4619.2619.2619.263,960
23 May 202419.9019.9019.4019.5019.506,447
21 May 202419.9819.9819.9119.9319.934,194
20 May 202420.5020.5020.0920.1520.159,041
17 May 202420.0020.2020.0020.2020.205,807
16 May 202419.5119.7619.4919.7519.753,901
15 May 202419.5919.7119.5719.7119.713,131
14 May 202419.7419.7819.7019.7019.702,716
13 May 202419.2419.5519.1419.5019.5015,308
10 May 202419.2419.3619.1319.3619.365,678
09 May 202418.8719.1118.8619.1019.103,961
08 May 202418.9719.1718.9619.0619.062,087
07 May 202419.0419.1418.9118.9118.912,815
06 May 202419.0519.0918.9919.0919.0912,860
03 May 202419.0019.0318.9619.0319.035,412
02 May 202418.0818.5818.0718.5818.588,494
30 Apr 202418.3018.4418.2318.4418.443,358
29 Apr 202418.2318.5018.1018.5018.5012,941
26 Apr 202417.9318.1817.9118.1518.154,391
25 Apr 202417.6718.0017.5417.7317.7327,038
24 Apr 202417.5017.7617.4717.6617.663,919
23 Apr 202417.2217.4117.2117.3717.372,318
22 Apr 202417.0517.2917.0417.2917.294,301
19 Apr 202416.8516.9016.8016.8716.872,613
18 Apr 202416.8217.1416.7917.1017.105,643
17 Apr 202416.8616.9216.8516.8516.854,842
16 Apr 202417.0817.0816.9716.9916.993,240
15 Apr 202417.4217.4217.0217.0817.084,107
12 Apr 202417.3317.3517.0017.1517.1538,607
11 Apr 202417.1017.4417.1017.3617.36138,721
09 Apr 202417.1917.1917.1517.1517.154,334
08 Apr 202417.2017.3216.9517.1517.157,003
05 Apr 202417.0417.1017.0017.1017.102,579
04 Apr 202417.2617.3917.0117.2917.299,139
03 Apr 202417.3917.3917.2017.2717.274,451
02 Apr 202417.3517.4617.3417.4317.435,520
01 Apr 202417.2017.4117.0517.3517.3512,203
28 Mar 202416.7717.1016.7617.0017.002,268
27 Mar 202416.8017.0316.7817.0317.031,685
26 Mar 202416.9017.0016.8917.0017.003,804
25 Mar 202416.8516.9716.8416.9316.937,382
22 Mar 202417.0317.0316.9616.9616.961,617
21 Mar 202417.2017.3617.2017.3617.362,345
20 Mar 202416.8317.0416.8216.9916.994,987
19 Mar 202416.9317.1316.9217.1317.132,181
18 Mar 202416.9817.1116.9717.1117.115,587
15 Mar 202416.9416.9416.9216.9216.925,276
14 Mar 202417.0917.2417.0917.1017.105,630
13 Mar 202417.1417.2117.1317.1517.154,853
12 Mar 202416.7016.9216.6916.9216.926,509
11 Mar 202416.5316.6716.3116.6416.647,964
08 Mar 202416.4216.5716.3816.4616.463,028
07 Mar 202416.5916.5916.5016.5016.502,033
06 Mar 202416.3416.7316.3316.7316.732,660
05 Mar 202416.5116.5216.4016.4016.405,391
04 Mar 202416.9016.9016.7916.8716.877,489
01 Mar 202416.5716.9016.5616.9016.906,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...