DBXT Harvest Csi300 Index UCITS Etf (Dr) Historic Prices

 
     
Date Open High Low Close Volume
Feb 22, 2019 793.75 794.00 793.75 794.25 9,900
Feb 21, 2019 775.00 775.25 774.50 773.13 7,208
Feb 20, 2019 776.50 776.50 776.50 779.88 1,358
Feb 19, 2019 773.25 773.25 771.25 771.63 23,746
Feb 18, 2019 774.75 774.75 774.75 773.25 6,318
Feb 15, 2019 761.75 761.75 761.75 762.13 1,502
Feb 14, 2019 768.00 768.25 768.00 770.25 10,963
Feb 13, 2019 765.50 766.25 765.50 767.38 72,645
Feb 12, 2019 753.75 753.75 753.75 752.88 3,533
Feb 11, 2019 0.00 0.00 0.00 748.00 1,805
Feb 8, 2019 0.00 0.00 0.00 721.75 5,475
Feb 7, 2019 0.00 0.00 0.00 726.75 810
Feb 6, 2019 0.00 0.00 0.00 737.88 710
Feb 5, 2019 737.50 737.50 737.50 738.00 1,121
Feb 4, 2019 0.00 0.00 0.00 725.38 768
Feb 1, 2019 729.25 729.75 725.50 727.13 32,451
Jan 31, 2019 722.25 722.25 722.25 721.88 4,728
Jan 30, 2019 713.50 713.50 712.50 715.00 14,068
Jan 29, 2019 712.25 712.25 710.50 709.63 52,900
Jan 28, 2019 0.00 0.00 0.00 706.38 6,064
Jan 25, 2019 713.50 713.50 712.25 713.13 39,466
Jan 24, 2019 707.00 707.25 707.00 707.88 13,648
Jan 23, 2019 0.00 0.00 0.00 700.88 4,522
Jan 22, 2019 0.00 0.00 0.00 704.38 5,700
Jan 21, 2019 0.00 0.00 0.00 718.38 4,374
Jan 18, 2019 0.00 0.00 0.00 718.88 4,492
Jan 17, 2019 0.00 0.00 0.00 703.75 148,079
Jan 16, 2019 711.25 714.00 711.25 716.00 7,846
Jan 15, 2019 711.00 711.00 711.00 712.63 35,867
Jan 14, 2019 0.00 0.00 0.00 695.00 6,062
Jan 11, 2019 704.00 707.00 704.00 705.25 8,644
Jan 10, 2019 0.00 0.00 0.00 704.00 77,644
Jan 9, 2019 0.00 0.00 0.00 704.75 2,292
Jan 8, 2019 695.25 695.25 695.25 693.38 441
Jan 7, 2019 690.75 690.75 690.75 690.38 2,819
Jan 4, 2019 693.50 695.25 691.00 693.25 35,349
Jan 3, 2019 0.00 0.00 0.00 676.00 466
Jan 2, 2019 0.00 0.00 0.00 681.63 2,748
Jan 1, 2019 0.00 0.00 0.00 680.88 0
Dec 31, 2018 0.00 0.00 0.00 680.88 0
Dec 28, 2018 683.25 683.25 683.25 681.13 2,407
Dec 27, 2018 0.00 0.00 0.00 679.50 2,755
Dec 26, 2018 0.00 0.00 0.00 681.75 0
Dec 25, 2018 0.00 0.00 0.00 681.75 0
Dec 24, 2018 0.00 0.00 0.00 681.75 0
Dec 21, 2018 0.00 0.00 0.00 684.00 1,624
Dec 20, 2018 0.00 0.00 0.00 694.75 1,522
Dec 19, 2018 705.25 705.25 705.25 703.50 5,290
Dec 18, 2018 707.25 711.25 707.25 709.75 18,206
Dec 17, 2018 709.50 710.00 709.50 713.00 32,892
Showing 1 to 50 of 261