Singapore markets closed

Xtrackers MSCI China UCITS ETF (TID.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
24.06-0.22 (-0.91%)
At close: 01:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202223.9624.1023.7824.0624.062,431
30 Jun 202223.8824.1623.8724.0024.002,672
29 Jun 202224.4024.4023.9923.9923.993,959
28 Jun 202224.0624.0623.9723.9923.991,306
27 Jun 202224.1024.7124.1024.3024.304,273
24 Jun 202223.5923.8523.5823.8523.852,190
23 Jun 202223.1123.1322.9322.9722.973,526
22 Jun 202223.3023.3023.0723.1023.101,496
21 Jun 202223.0023.4122.9823.4123.412,644
20 Jun 202222.8022.8522.6722.8522.854,737
17 Jun 202222.6122.7722.5722.7722.778,192
16 Jun 202223.0023.0022.5922.5922.598,268
15 Jun 202223.0123.1423.0023.1023.1013,388
14 Jun 202222.3822.5522.3622.5022.503,735
13 Jun 202223.2823.2822.8023.0523.056,741
10 Jun 202223.0023.3822.8123.1323.133,995
09 Jun 202223.5423.5423.2023.2023.205,371
08 Jun 202222.9223.3522.9123.3523.353,417
07 Jun 202222.5122.7822.5022.5322.538,062
06 Jun 202222.7022.7021.9222.6522.655,683
03 Jun 202222.2822.5322.2722.5322.531,722
02 Jun 202221.9521.9521.7021.8621.863,825
01 Jun 202221.9722.0821.9522.0822.083,261
31 May 202221.4621.9821.4521.9821.982,946
30 May 202221.2421.6421.2121.6421.6415,294
27 May 202221.0321.1920.9020.9020.903,002
26 May 202220.4520.5520.4020.4020.403,296
25 May 202220.4020.5320.3920.5020.503,411
24 May 202220.9520.9520.5720.5720.574,047
23 May 202221.5021.5021.0021.1021.106,862
20 May 202221.1321.4421.1321.4421.444,714
19 May 202220.6120.6520.6020.6520.652,064
18 May 202221.2021.4221.0221.2621.263,563
17 May 202220.7621.2120.7521.2121.2114,581
13 May 202220.2820.4920.2320.4620.465,792
12 May 202220.2020.2320.0520.0620.067,528
11 May 202220.0620.9120.0620.3120.318,469
10 May 202219.8720.3219.7620.3220.325,763
09 May 202220.2020.2820.1220.2820.287,187
06 May 202220.8721.0120.6020.6020.604,299
05 May 202221.8521.8521.4521.5821.586,595
04 May 202222.1322.1321.6521.6621.6614,192
29 Apr 202220.7722.0420.7622.0422.044,117
28 Apr 202220.5120.7520.5020.7420.744,657
27 Apr 202220.2320.2319.9520.1020.106,670
26 Apr 202220.1420.5020.1220.2320.237,220
25 Apr 202220.8020.8019.9519.9519.9514,225
22 Apr 202220.5020.7420.3820.7020.7045,681
21 Apr 202221.1521.2420.8020.8020.802,086
20 Apr 202221.7721.7721.5021.5021.505,260
19 Apr 202221.8121.8121.7121.7521.753,298
18 Apr 202221.8521.8521.3821.7621.76143,345
14 Apr 202221.7722.0121.7021.9321.93150,179
13 Apr 202221.7421.7421.4621.6421.642,085
12 Apr 202221.6621.7521.2521.7521.753,451
11 Apr 202221.7521.7521.4521.4521.4510,544
08 Apr 202222.7922.7922.0622.1522.152,012
07 Apr 202222.5622.6722.4022.4022.407,172
06 Apr 202223.3823.3822.6022.7622.7619,504
05 Apr 202223.2323.3823.2223.3823.385,223
04 Apr 202222.5022.9922.5022.9922.999,730
01 Apr 202222.0022.1621.8322.1622.165,492
31 Mar 202222.3722.5022.3522.3522.356,100
30 Mar 202222.5022.7722.4222.7722.7710,676
29 Mar 202222.2122.3722.1722.3722.375,617
28 Mar 202221.5322.1321.5021.8821.8814,222
25 Mar 202222.2722.4621.8021.8021.807,799
24 Mar 202222.5122.8222.5022.5022.503,252
23 Mar 202222.5223.1022.5222.8622.866,793
22 Mar 202221.8021.9021.8021.9021.902,624
21 Mar 202222.2622.4021.8421.8421.8421,717
18 Mar 202221.9521.9621.4021.9621.965,349
17 Mar 202221.6122.0021.6021.9621.9611,570
16 Mar 202218.8120.6018.8020.6020.6013,368
15 Mar 202219.7019.7018.0518.0518.0512,091
14 Mar 202221.2521.2519.5719.6219.6213,638
11 Mar 202221.1721.2520.7221.2521.256,497
10 Mar 202222.1322.2421.9421.9421.948,419
09 Mar 202221.9821.9821.1021.6921.6912,651
08 Mar 202222.2822.2821.7621.7621.769,373
07 Mar 202223.1423.1422.2922.2922.2911,327
04 Mar 202223.7523.7523.1023.1823.1811,142
03 Mar 202224.0024.0423.8023.8023.806,613
02 Mar 202224.2924.2924.2124.2124.217,090
01 Mar 202224.2024.2824.1824.2224.227,078
28 Feb 202223.7923.9623.7623.9523.9517,540
25 Feb 202224.2226.2224.1124.1124.1122,042
24 Feb 202224.3224.3223.7823.8923.897,075
23 Feb 202224.3424.7824.3424.6524.655,568
22 Feb 202224.5624.5624.3224.3824.384,618
21 Feb 202225.1125.2825.0025.0725.077,705
18 Feb 202225.5925.8725.5825.7025.703,308
17 Feb 202225.5625.8925.5625.8025.802,508
16 Feb 202225.5225.8025.5225.8025.801,717
15 Feb 202225.2225.5025.1925.4225.424,051
14 Feb 202225.5125.5325.3525.3525.358,035
11 Feb 202225.7725.9725.7625.8225.823,535
10 Feb 202225.8625.8625.6725.6725.673,989
09 Feb 202225.5425.6325.5325.5825.584,222
08 Feb 202225.1025.1024.9025.1025.103,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...