Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers Semic (CHPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 35.41 35.41 35.41 35.5057 102
17th Jul 2025 (Thu) 35.59 35.59 35.59 35.5931 231
16th Jul 2025 (Wed) 35.20 35.7017 35.20 35.7017 88
15th Jul 2025 (Tue) 35.20 35.8583 35.20 35.8583 172
14th Jul 2025 (Mon) 35.20 35.20 35.20 35.5182 671
11th Jul 2025 (Fri) 35.12 35.787 35.12 35.787 14
10th Jul 2025 (Thu) 35.12 35.92 35.12 35.92 21
9th Jul 2025 (Wed) 35.12 35.4586 35.12 35.4586 2
8th Jul 2025 (Tue) 35.12 35.3406 35.12 35.3406 0
7th Jul 2025 (Mon) 35.12 35.12 34.77 34.77 0
4th Jul 2025 (Fri) 35.12 35.36 35.12 35.36 5
3rd Jul 2025 (Thu) 35.12 35.36 35.12 35.36 5
2nd Jul 2025 (Wed) 35.12 35.12 35.12 35.15 129
1st Jul 2025 (Tue) 34.75 34.75 34.6851 34.6851 34
30th Jun 2025 (Mon) 34.75 34.90 34.75 34.90 41
27th Jun 2025 (Fri) 34.75 34.85 34.75 34.85 24
26th Jun 2025 (Thu) 34.75 34.75 34.75 34.9027 406
25th Jun 2025 (Wed) 34.18 34.49 34.18 34.49 0
24th Jun 2025 (Tue) 34.18 34.18 34.18 34.20 209
23rd Jun 2025 (Mon) 32.36 32.36 32.36 32.8638 100
20th Jun 2025 (Fri) 33.11 33.11 32.54 32.54 29
19th Jun 2025 (Thu) 33.11 33.11 33.11 32.83 110
18th Jun 2025 (Wed) 33.11 33.11 33.11 32.83 110
17th Jun 2025 (Tue) 32.13 32.7572 32.13 32.7572 29
16th Jun 2025 (Mon) 32.13 33.00 32.13 33.00 0
13th Jun 2025 (Fri) 32.13 32.13 32.13 32.15 105
12th Jun 2025 (Thu) 32.61 32.8031 32.61 32.8031 12
11th Jun 2025 (Wed) 32.61 32.61 32.61 32.80 144
10th Jun 2025 (Tue) 29.31 32.67 29.31 32.67 13
9th Jun 2025 (Mon) 29.31 32.08 29.31 32.08 13
6th Jun 2025 (Fri) 29.31 31.4085 29.31 31.4085 10
5th Jun 2025 (Thu) 29.31 31.0838 29.31 31.0838 15
4th Jun 2025 (Wed) 29.31 31.10 29.31 31.10 0
3rd Jun 2025 (Tue) 29.31 30.55 29.31 30.55 0
2nd Jun 2025 (Mon) 29.31 30.06 29.31 30.06 19
30th May 2025 (Fri) 29.31 29.50 29.31 29.50 4
29th May 2025 (Thu) 29.31 30.32 29.31 30.32 95
28th May 2025 (Wed) 30.22 30.22 30.22 30.22 1
27th May 2025 (Tue) 29.52 29.52 29.52 29.52 9
26th May 2025 (Mon) 29.52 29.52 29.52 29.52 0
24th May 2025 (Sat) 29.31 29.31 29.31 29.52 160
23rd May 2025 (Fri) 29.31 29.31 29.31 29.31 160
22nd May 2025 (Thu) 30.10 30.10 30.10 30.10 0
21st May 2025 (Wed) 30.5234 30.5234 30.5234 30.5234 25
20th May 2025 (Tue) 30.56 30.56 30.56 30.56 0
19th May 2025 (Mon) 30.6995 30.6995 30.6995 30.6995 0
FTSE 100 Latest
Value8,992.12
Change19.48