Xtrackers MSCI China UCITS ETF (TID.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

18.85

+1.17

(+6.62%)

At close: 02:23PM SGT

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	17.98	18.58	17.98	18.85	18.85	2,055
28 Nov 2022	17.80	17.80	17.22	17.61	17.61	4,978
25 Nov 2022	17.85	17.95	17.85	17.95	17.95	2,432
24 Nov 2022	18.14	18.18	18.14	18.18	18.18	1,646
23 Nov 2022	17.93	18.23	17.87	18.23	18.23	1,880
22 Nov 2022	18.13	18.13	17.90	17.90	17.90	1,664
21 Nov 2022	18.94	18.94	17.89	18.15	18.15	6,037
18 Nov 2022	18.73	18.94	18.72	18.94	18.94	2,188
17 Nov 2022	18.49	18.57	18.18	18.53	18.53	4,718
16 Nov 2022	18.68	18.99	18.67	18.73	18.73	4,321
15 Nov 2022	17.91	18.92	17.90	18.92	18.92	3,719
14 Nov 2022	18.21	18.26	17.98	18.12	18.12	12,033
11 Nov 2022	17.43	17.61	17.22	17.61	17.61	3,201
10 Nov 2022	16.79	16.79	16.59	16.60	16.60	2,172
09 Nov 2022	17.30	17.30	17.00	17.00	17.00	3,467
08 Nov 2022	17.50	17.50	17.19	17.19	17.19	3,366
07 Nov 2022	16.84	17.50	16.84	17.50	17.50	4,433
04 Nov 2022	16.32	17.66	16.32	17.28	17.28	3,832
03 Nov 2022	16.65	16.65	16.25	16.28	16.28	6,178
02 Nov 2022	16.18	16.59	16.06	16.59	16.59	6,699
01 Nov 2022	15.55	15.92	15.52	15.80	15.80	3,467
31 Oct 2022	15.50	15.66	15.22	15.33	15.33	10,326
28 Oct 2022	16.90	16.90	15.50	15.50	15.50	7,088
27 Oct 2022	16.45	16.62	16.44	16.62	16.62	3,518
26 Oct 2022	15.77	16.38	15.76	16.29	16.29	3,996
25 Oct 2022	17.00	17.00	15.62	16.00	16.00	25,283
21 Oct 2022	17.19	17.26	17.16	17.16	17.16	6,510
20 Oct 2022	17.45	17.45	16.99	17.16	17.16	7,544
19 Oct 2022	17.87	17.92	17.60	17.60	17.60	10,852
18 Oct 2022	17.86	17.94	17.74	17.94	17.94	115,778
17 Oct 2022	17.51	17.65	17.49	17.49	17.49	5,077
14 Oct 2022	17.92	18.03	17.77	17.97	17.97	4,701
13 Oct 2022	17.75	17.92	17.73	17.92	17.92	161,556
12 Oct 2022	17.95	17.95	17.52	17.76	17.76	2,693
11 Oct 2022	18.21	18.21	18.00	18.00	18.00	2,783
10 Oct 2022	18.49	18.57	18.36	18.36	18.36	4,427
07 Oct 2022	19.11	19.18	19.07	19.09	19.09	2,902
06 Oct 2022	19.43	19.50	19.36	19.36	19.36	7,663
05 Oct 2022	19.08	19.49	19.04	19.49	19.49	7,679
04 Oct 2022	18.75	18.82	18.71	18.74	18.74	5,578
03 Oct 2022	18.70	18.70	18.48	18.54	18.54	7,836
30 Sept 2022	18.70	18.70	18.46	18.65	18.65	8,368
29 Sept 2022	19.05	19.05	18.80	18.80	18.80	5,532
28 Sept 2022	19.09	19.09	18.99	18.99	18.99	9,884
27 Sept 2022	19.06	19.06	18.91	18.91	18.91	13,154
26 Sept 2022	18.80	19.42	18.80	19.36	19.36	11,852
23 Sept 2022	19.13	19.14	19.00	19.00	19.00	4,781
22 Sept 2022	19.00	19.30	19.00	19.28	19.28	2,527
21 Sept 2022	19.60	19.60	19.56	19.57	19.57	5,112
20 Sept 2022	20.01	20.01	19.65	19.92	19.92	4,008
19 Sept 2022	19.80	19.80	19.49	19.60	19.60	6,325
16 Sept 2022	20.03	20.16	19.94	19.94	19.94	3,999
15 Sept 2022	20.30	20.40	20.29	20.40	20.40	2,154
14 Sept 2022	20.04	20.37	20.04	20.16	20.16	4,098
13 Sept 2022	20.54	20.73	20.54	20.58	20.58	1,909
12 Sept 2022	20.48	20.59	20.47	20.56	20.56	6,253
09 Sept 2022	20.30	20.59	20.30	20.59	20.59	1,216
08 Sept 2022	20.33	20.44	20.20	20.20	20.20	1,642
07 Sept 2022	20.02	20.44	20.02	20.44	20.44	4,046
06 Sept 2022	20.50	20.50	20.42	20.43	20.43	2,196
05 Sept 2022	20.61	20.61	20.36	20.49	20.49	5,907
02 Sept 2022	21.15	21.15	20.75	20.83	20.83	3,329
01 Sept 2022	20.84	21.24	20.84	21.10	21.10	2,524
31 Aug 2022	20.50	20.91	20.50	20.91	20.91	4,237
30 Aug 2022	21.19	21.19	20.89	20.90	20.90	2,474
29 Aug 2022	21.20	21.20	21.02	21.19	21.19	8,200
26 Aug 2022	21.17	21.26	21.15	21.20	21.20	2,868
25 Aug 2022	20.44	20.58	20.43	20.58	20.58	2,030
24 Aug 2022	20.48	20.48	20.17	20.29	20.29	4,024
23 Aug 2022	20.90	20.90	20.44	20.65	20.65	2,149
22 Aug 2022	20.57	20.93	20.56	20.93	20.93	5,236
19 Aug 2022	20.53	20.84	20.53	20.84	20.84	3,243
18 Aug 2022	20.69	20.70	20.65	20.65	20.65	3,700
17 Aug 2022	20.62	20.73	20.37	20.73	20.73	3,169
16 Aug 2022	20.82	20.95	20.73	20.73	20.73	2,952
15 Aug 2022	20.70	21.04	20.69	21.04	21.04	8,523
12 Aug 2022	20.62	20.78	20.62	20.78	20.78	1,665
11 Aug 2022	20.34	20.71	20.34	20.71	20.71	3,649
10 Aug 2022	20.75	20.75	20.20	20.20	20.20	5,688
08 Aug 2022	20.70	21.08	20.21	21.08	21.08	7,432
05 Aug 2022	21.15	21.15	20.86	20.93	20.93	3,421
04 Aug 2022	20.64	20.98	20.63	20.98	20.98	2,622
03 Aug 2022	20.68	20.68	20.43	20.43	20.43	8,704
02 Aug 2022	20.50	20.61	20.20	20.20	20.20	4,523
01 Aug 2022	20.95	20.95	20.78	20.95	20.95	7,000
29 Jul 2022	21.60	21.60	21.00	21.04	21.04	10,476
28 Jul 2022	21.65	21.94	21.64	21.73	21.73	2,029
27 Jul 2022	21.80	21.87	21.80	21.84	21.84	5,007
26 Jul 2022	21.86	21.99	21.85	21.99	21.99	2,750
25 Jul 2022	21.91	21.91	21.62	21.76	21.76	5,483
22 Jul 2022	22.15	22.19	21.93	21.93	21.93	12,164
21 Jul 2022	22.15	22.18	22.15	22.18	22.18	1,526
20 Jul 2022	22.37	22.60	22.28	22.28	22.28	75,703
19 Jul 2022	22.25	22.25	21.99	21.99	21.99	1,972
18 Jul 2022	22.00	22.12	21.82	22.12	22.12	6,600
15 Jul 2022	22.26	22.55	22.00	22.00	22.00	3,520
14 Jul 2022	22.50	22.62	22.37	22.62	22.62	2,640
13 Jul 2022	22.66	22.85	22.60	22.60	22.60	3,786
12 Jul 2022	23.80	23.80	22.60	22.63	22.63	4,140
08 Jul 2022	23.95	24.05	23.94	24.05	24.05	1,797
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,276.36+36.30(+1.12%)

S&P 5003,962.18-1.76(-0.04%)

Dow33,809.54-39.92(-0.12%)

Nasdaq11,043.05-6.45(-0.06%)

BTC-USD16,384.72+158.72(+0.98%)

CMC Crypto 200387.24-1.49(-0.38%)

Xtrackers MSCI China UCITS ETF (TID.SI)

Straits Times Index
3,276.36
+36.30(+1.12%)

S&P 500
3,962.18
-1.76(-0.04%)

Dow
33,809.54
-39.92(-0.12%)

Nasdaq
11,043.05
-6.45(-0.06%)

BTC-USD
16,384.72
+158.72(+0.98%)

CMC Crypto 200
387.24
-1.49(-0.38%)