DBXT Harvest Csi300 Index UCITS Etf (Dr) Historic Prices

 
     
Date Open High Low Close Volume
Nov 20, 2018 714.00 714.00 708.00 709.63 60,542
Nov 19, 2018 0.00 0.00 0.00 727.75 0
Nov 16, 2018 722.75 728.50 722.75 726.75 1,960
Nov 15, 2018 724.00 724.00 724.00 725.50 5,148
Nov 14, 2018 0.00 0.00 0.00 700.63 2,142
Nov 13, 2018 712.75 712.75 711.25 715.13 3,932
Nov 12, 2018 700.00 700.00 700.00 698.13 2,572
Nov 9, 2018 0.00 0.00 0.00 688.75 1,654
Nov 8, 2018 700.50 700.50 700.50 698.63 6,900
Nov 7, 2018 707.82 707.82 707.82 706.13 2,825
Nov 6, 2018 709.50 709.50 707.75 709.00 61,721
Nov 5, 2018 717.25 718.00 717.25 716.38 14,647
Nov 2, 2018 743.00 743.00 724.00 719.63 24,887
Nov 1, 2018 719.50 719.75 718.00 718.13 17,583
Oct 31, 2018 0.00 0.00 0.00 705.38 206,860
Oct 30, 2018 690.50 690.50 690.50 690.63 16,218
Oct 29, 2018 684.75 684.75 684.75 682.63 1,900
Oct 26, 2018 703.50 703.50 701.00 700.25 29,261
Oct 25, 2018 703.25 715.50 703.25 715.50 12,372
Oct 24, 2018 0.00 0.00 0.00 699.13 6,048
Oct 23, 2018 694.75 696.00 691.18 694.25 64,763
Oct 22, 2018 710.50 718.75 710.50 714.13 2,454
Oct 19, 2018 681.47 681.47 681.47 682.63 8,167
Oct 18, 2018 665.75 665.75 664.00 661.88 1,211
Oct 17, 2018 677.75 677.75 674.50 674.00 3,926
Oct 16, 2018 676.75 676.75 676.75 679.00 1,312
Oct 15, 2018 679.75 679.75 678.75 683.13 14,972
Oct 12, 2018 685.00 688.50 685.00 689.25 20,972
Oct 11, 2018 678.50 678.50 673.50 700.13 27,500
Oct 10, 2018 711.00 713.00 709.00 700.13 30,809
Oct 9, 2018 715.75 715.75 715.75 714.25 1,500
Oct 8, 2018 713.75 727.25 712.00 713.13 56,104
Oct 5, 2018 724.25 727.25 724.25 725.13 700
Oct 4, 2018 735.25 735.25 725.25 726.88 52,910
Oct 3, 2018 0.00 0.00 0.00 750.38 0
Oct 2, 2018 753.25 755.00 753.25 754.50 474
Oct 1, 2018 762.50 765.25 760.50 763.75 37,454
Sep 28, 2018 760.50 765.00 760.50 763.13 35,626
Sep 27, 2018 751.75 752.00 751.50 750.00 24,024
Sep 26, 2018 748.75 751.75 748.75 752.25 1,232
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
Showing 1 to 50 of 261