DBXT Harvest Csi300 Index UCITS Etf (Dr) Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2018 742.00 742.00 742.00 742.38 2,832
Sep 24, 2018 756.00 0.00 0.00 744.25 0
Sep 21, 2018 756.00 756.00 756.00 755.13 3,148
Sep 20, 2018 727.25 727.75 725.75 726.50 6,480
Sep 19, 2018 0.00 0.00 0.00 731.00 0
Sep 18, 2018 716.25 720.00 716.25 721.13 1,840
Sep 17, 2018 705.00 707.49 703.50 705.75 64,634
Sep 14, 2018 714.00 714.00 713.00 715.13 9,487
Sep 13, 2018 0.00 0.00 0.00 721.13 46,445
Sep 12, 2018 708.50 708.50 707.75 720.75 13,015
Sep 11, 2018 700.50 704.50 694.25 703.63 42,709
Sep 10, 2018 718.25 718.25 718.25 713.88 536
Sep 7, 2018 723.50 727.75 719.75 726.63 80,182
Sep 6, 2018 730.00 730.50 727.50 727.25 36,658
Sep 5, 2018 738.25 738.25 730.00 732.75 382
Sep 4, 2018 753.50 753.50 748.50 748.25 6,646
Sep 3, 2018 743.50 743.50 743.50 744.00 1,842
Aug 31, 2018 738.75 739.25 738.75 736.13 8,661
Aug 30, 2018 741.75 741.75 739.50 737.38 43,651
Aug 29, 2018 0.00 0.00 0.00 752.75 0
Aug 28, 2018 763.25 763.50 763.25 766.25 4,861
Aug 27, 2018 741.60 0.00 0.00 753.50 0
Aug 24, 2018 741.60 750.50 741.60 753.50 54,070
Aug 23, 2018 739.25 739.25 738.50 738.38 4,020
Aug 22, 2018 742.25 742.25 741.21 740.75 15,036
Aug 21, 2018 747.50 748.75 747.25 746.88 17,650
Aug 20, 2018 741.75 741.75 736.00 734.63 8,056
Aug 17, 2018 727.75 728.25 727.75 732.88 14
Aug 16, 2018 735.75 743.25 734.50 743.63 17,476
Aug 15, 2018 732.50 732.50 723.75 724.63 29,263
Aug 14, 2018 756.75 758.75 756.75 757.63 3,680
Aug 13, 2018 763.25 763.25 763.25 759.50 894
Aug 10, 2018 764.00 765.75 762.00 761.88 14,802
Aug 9, 2018 0.00 0.00 0.00 766.50 659
Aug 8, 2018 738.75 744.25 738.75 741.88 1,370,479
Aug 7, 2018 749.34 754.00 749.34 753.63 4,661
Aug 6, 2018 729.50 729.50 726.75 726.50 19,340
Aug 3, 2018 727.75 740.50 727.00 738.25 109,139
Aug 2, 2018 739.25 741.25 734.50 740.00 44,896
Aug 1, 2018 759.30 759.30 755.25 756.38 2,978
Jul 31, 2018 775.50 778.00 775.50 779.63 2,328
Jul 30, 2018 773.25 777.25 772.50 773.63 196,136
Jul 27, 2018 775.25 780.00 774.75 778.00 2,453
Jul 26, 2018 779.25 781.50 779.25 780.38 9,777
Jul 25, 2018 0.00 0.00 0.00 789.38 0
Jul 24, 2018 788.00 789.75 788.00 797.25 75,103
Jul 23, 2018 775.25 776.00 775.25 777.13 4,921
Jul 20, 2018 778.00 778.00 778.00 773.75 1,641
Jul 19, 2018 766.75 766.75 765.00 764.75 4,998
Jul 18, 2018 767.25 767.25 767.00 770.63 7,898
Showing 1 to 50 of 261