Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202217.9818.5817.9818.8518.852,055
28 Nov 202217.8017.8017.2217.6117.614,978
25 Nov 202217.8517.9517.8517.9517.952,432
24 Nov 202218.1418.1818.1418.1818.181,646
23 Nov 202217.9318.2317.8718.2318.231,880
22 Nov 202218.1318.1317.9017.9017.901,664
21 Nov 202218.9418.9417.8918.1518.156,037
18 Nov 202218.7318.9418.7218.9418.942,188
17 Nov 202218.4918.5718.1818.5318.534,718
16 Nov 202218.6818.9918.6718.7318.734,321
15 Nov 202217.9118.9217.9018.9218.923,719
14 Nov 202218.2118.2617.9818.1218.1212,033
11 Nov 202217.4317.6117.2217.6117.613,201
10 Nov 202216.7916.7916.5916.6016.602,172
09 Nov 202217.3017.3017.0017.0017.003,467
08 Nov 202217.5017.5017.1917.1917.193,366
07 Nov 202216.8417.5016.8417.5017.504,433
04 Nov 202216.3217.6616.3217.2817.283,832
03 Nov 202216.6516.6516.2516.2816.286,178
02 Nov 202216.1816.5916.0616.5916.596,699
01 Nov 202215.5515.9215.5215.8015.803,467
31 Oct 202215.5015.6615.2215.3315.3310,326
28 Oct 202216.9016.9015.5015.5015.507,088
27 Oct 202216.4516.6216.4416.6216.623,518
26 Oct 202215.7716.3815.7616.2916.293,996
25 Oct 202217.0017.0015.6216.0016.0025,283
21 Oct 202217.1917.2617.1617.1617.166,510
20 Oct 202217.4517.4516.9917.1617.167,544
19 Oct 202217.8717.9217.6017.6017.6010,852
18 Oct 202217.8617.9417.7417.9417.94115,778
17 Oct 202217.5117.6517.4917.4917.495,077
14 Oct 202217.9218.0317.7717.9717.974,701
13 Oct 202217.7517.9217.7317.9217.92161,556
12 Oct 202217.9517.9517.5217.7617.762,693
11 Oct 202218.2118.2118.0018.0018.002,783
10 Oct 202218.4918.5718.3618.3618.364,427
07 Oct 202219.1119.1819.0719.0919.092,902
06 Oct 202219.4319.5019.3619.3619.367,663
05 Oct 202219.0819.4919.0419.4919.497,679
04 Oct 202218.7518.8218.7118.7418.745,578
03 Oct 202218.7018.7018.4818.5418.547,836
30 Sept 202218.7018.7018.4618.6518.658,368
29 Sept 202219.0519.0518.8018.8018.805,532
28 Sept 202219.0919.0918.9918.9918.999,884
27 Sept 202219.0619.0618.9118.9118.9113,154
26 Sept 202218.8019.4218.8019.3619.3611,852
23 Sept 202219.1319.1419.0019.0019.004,781
22 Sept 202219.0019.3019.0019.2819.282,527
21 Sept 202219.6019.6019.5619.5719.575,112
20 Sept 202220.0120.0119.6519.9219.924,008
19 Sept 202219.8019.8019.4919.6019.606,325
16 Sept 202220.0320.1619.9419.9419.943,999
15 Sept 202220.3020.4020.2920.4020.402,154
14 Sept 202220.0420.3720.0420.1620.164,098
13 Sept 202220.5420.7320.5420.5820.581,909
12 Sept 202220.4820.5920.4720.5620.566,253
09 Sept 202220.3020.5920.3020.5920.591,216
08 Sept 202220.3320.4420.2020.2020.201,642
07 Sept 202220.0220.4420.0220.4420.444,046
06 Sept 202220.5020.5020.4220.4320.432,196
05 Sept 202220.6120.6120.3620.4920.495,907
02 Sept 202221.1521.1520.7520.8320.833,329
01 Sept 202220.8421.2420.8421.1021.102,524
31 Aug 202220.5020.9120.5020.9120.914,237
30 Aug 202221.1921.1920.8920.9020.902,474
29 Aug 202221.2021.2021.0221.1921.198,200
26 Aug 202221.1721.2621.1521.2021.202,868
25 Aug 202220.4420.5820.4320.5820.582,030
24 Aug 202220.4820.4820.1720.2920.294,024
23 Aug 202220.9020.9020.4420.6520.652,149
22 Aug 202220.5720.9320.5620.9320.935,236
19 Aug 202220.5320.8420.5320.8420.843,243
18 Aug 202220.6920.7020.6520.6520.653,700
17 Aug 202220.6220.7320.3720.7320.733,169
16 Aug 202220.8220.9520.7320.7320.732,952
15 Aug 202220.7021.0420.6921.0421.048,523
12 Aug 202220.6220.7820.6220.7820.781,665
11 Aug 202220.3420.7120.3420.7120.713,649
10 Aug 202220.7520.7520.2020.2020.205,688
08 Aug 202220.7021.0820.2121.0821.087,432
05 Aug 202221.1521.1520.8620.9320.933,421
04 Aug 202220.6420.9820.6320.9820.982,622
03 Aug 202220.6820.6820.4320.4320.438,704
02 Aug 202220.5020.6120.2020.2020.204,523
01 Aug 202220.9520.9520.7820.9520.957,000
29 Jul 202221.6021.6021.0021.0421.0410,476
28 Jul 202221.6521.9421.6421.7321.732,029
27 Jul 202221.8021.8721.8021.8421.845,007
26 Jul 202221.8621.9921.8521.9921.992,750
25 Jul 202221.9121.9121.6221.7621.765,483
22 Jul 202222.1522.1921.9321.9321.9312,164
21 Jul 202222.1522.1822.1522.1822.181,526
20 Jul 202222.3722.6022.2822.2822.2875,703
19 Jul 202222.2522.2521.9921.9921.991,972
18 Jul 202222.0022.1221.8222.1222.126,600
15 Jul 202222.2622.5522.0022.0022.003,520
14 Jul 202222.5022.6222.3722.6222.622,640
13 Jul 202222.6622.8522.6022.6022.603,786
12 Jul 202223.8023.8022.6022.6322.634,140
08 Jul 202223.9524.0523.9424.0524.051,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...