Singapore markets close in 5 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
16.40-0.39 (-2.32%)
As of 04:22PM SGT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 202416.6816.8916.6516.7716.774,912
28 Feb 202416.9117.0916.9017.0017.004,279
27 Feb 202416.8016.9816.7316.9716.974,656
26 Feb 202416.9516.9616.8316.9616.9610,385
23 Feb 202416.8917.0016.8917.0017.009,914
22 Feb 202416.7116.9216.7016.9216.922,500
21 Feb 202416.2816.9216.2716.9216.928,975
20 Feb 202416.4116.4416.2616.4416.443,437
19 Feb 202416.3416.4516.3316.4516.453,935
16 Feb 202416.1516.5016.1416.5016.503,579
15 Feb 202416.0816.1515.9916.1516.153,085
14 Feb 202416.0216.0215.7015.9115.914,617
13 Feb 202415.8016.4615.8016.4516.456,356
09 Feb 202415.7515.8915.7315.8915.892,702
08 Feb 202416.1216.2016.1116.1516.152,096
07 Feb 202416.3616.4916.1516.1516.153,415
06 Feb 202415.6415.9715.6315.9715.975,753
05 Feb 202415.3515.5715.3415.5715.579,095
02 Feb 202415.7015.7915.4615.4915.496,855
01 Feb 202415.4215.7515.4215.7515.754,719
31 Jan 202415.5815.5815.3115.3115.312,553
30 Jan 202416.0116.0115.6815.7015.703,163
29 Jan 202416.2216.2916.2116.2516.258,553
26 Jan 202416.3116.4316.3016.4316.433,023
25 Jan 202416.5016.5016.0516.4016.404,301
24 Jan 202415.7815.8115.7715.7715.774,398
23 Jan 202415.2615.7315.2515.4815.483,928
22 Jan 202415.4315.4315.2015.2015.207,685
19 Jan 202415.7015.7415.5515.5615.563,290
18 Jan 202415.5015.7015.4715.6115.613,820
17 Jan 202415.9515.9515.6515.6615.6618,670
16 Jan 202416.0916.2516.0016.0116.013,910
15 Jan 202416.3816.3816.3816.3816.38-
12 Jan 202416.4316.4416.2016.3816.382,066
11 Jan 202416.3516.4016.3516.3616.36533
10 Jan 202416.1716.3216.0416.1016.1090,111
09 Jan 202416.4116.5616.2816.2816.2846,477
08 Jan 202416.7316.7316.4016.4016.406,663
05 Jan 202416.9917.0116.7316.8016.803,550
04 Jan 202416.9016.9616.9016.9116.914,294
03 Jan 202416.9016.9416.7716.9416.945,047
02 Jan 202417.3517.3716.9016.9516.9517,650
29 Dec 202317.0217.1217.0117.1217.122,535
28 Dec 202316.6616.8516.6516.8516.852,082
27 Dec 202316.6516.6516.4316.6016.604,227
26 Dec 202316.3016.5816.3016.5816.587,869
22 Dec 202316.9017.0016.3016.3016.305,602
21 Dec 202316.8016.9516.7916.9516.953,076
20 Dec 202317.1617.1616.9917.0917.092,766
19 Dec 202317.0017.0616.8316.8816.883,836
18 Dec 202317.1017.1317.0617.1317.137,492
15 Dec 202316.9217.4016.9217.1917.194,094
14 Dec 202317.0317.0316.8016.9216.923,268
13 Dec 202316.9717.0516.9617.0517.053,297
12 Dec 202316.8717.1116.8616.9816.982,323
11 Dec 202316.6816.7916.5016.5016.509,391
08 Dec 202317.0017.0016.9216.9316.931,793
07 Dec 202317.0117.1216.9917.0017.002,082
06 Dec 202316.8717.2416.8617.2417.245,304
05 Dec 202317.3117.3116.9016.9016.905,485
04 Dec 202317.3717.4817.3117.3117.315,578
01 Dec 202317.6017.6517.5317.6417.644,032
30 Nov 202317.4717.5617.4617.5617.562,848
29 Nov 202317.6817.6917.5017.5017.503,607
28 Nov 202317.7317.8917.7217.8917.893,257
27 Nov 202318.0018.0017.8017.8517.857,200
24 Nov 202318.0018.1017.9918.0018.003,605
23 Nov 202318.0918.2017.8818.2018.203,324
22 Nov 202317.9518.0817.9418.0818.082,011
21 Nov 202318.1818.2218.1718.2218.221,909
20 Nov 202317.8117.9417.7717.9417.947,238
17 Nov 202317.8417.8417.8117.8117.811,711
16 Nov 202318.5018.5018.1618.1918.194,757
15 Nov 202318.1518.2018.0618.1818.183,025
14 Nov 202317.9318.0517.9217.9217.9211,606
10 Nov 202317.8517.8517.6817.7417.742,192
09 Nov 202317.9818.0217.9618.0218.022,280
08 Nov 202318.0218.2518.0118.1918.191,962
07 Nov 202318.0718.1218.0518.1218.122,764
06 Nov 202318.0018.3318.0018.3318.336,889
03 Nov 202317.6717.9017.6317.8717.872,404
02 Nov 202317.6417.8117.6417.7417.742,308
01 Nov 202317.7117.7117.4717.4717.474,289
31 Oct 202317.6817.7517.6817.7517.751,643
30 Oct 202317.7817.9017.7717.9017.905,663
27 Oct 202317.5717.8717.5417.8717.873,186
26 Oct 202317.4917.5717.4817.5117.513,655
25 Oct 202317.7017.8717.6917.8717.872,100
24 Oct 202317.2417.4117.1317.3317.333,855
23 Oct 202317.3517.4017.0717.4017.409,304
20 Oct 202317.7117.7117.4017.5017.503,313
19 Oct 202317.8017.8817.7017.7017.703,099
18 Oct 202317.9718.1617.9618.0618.063,983
17 Oct 202318.1018.1818.0918.1818.183,746
16 Oct 202318.2018.2518.1918.2018.206,979
13 Oct 202318.1418.4918.1418.4918.49744
12 Oct 202318.4918.8018.4918.8018.801,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...