Xtrackers Harvest MSCI China Tech 100 UCITS ETF 1C

XCTE
🏛️ germany →
32.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.27 26.27 26.12 26.12 0.0M
2022-12-29 26.28 26.51 26.19 26.51 0.0M
2022-12-28 26.60 26.67 26.01 26.01 0.0M
2022-12-27 26.66 26.72 26.51 26.55 0.0M
2022-12-23 26.22 26.22 25.81 25.82 0.0M
2022-12-22 26.50 26.60 26.19 26.19 0.0M
2022-12-21 26.04 26.23 25.96 26.21 0.0M
2022-12-20 26.06 26.14 26.06 26.12 0.0M
2022-12-19 26.55 26.83 26.48 26.48 0.0M
2022-12-16 26.82 26.90 26.75 26.90 0.0M
2022-12-15 26.88 27.03 26.82 26.82 0.0M
2022-12-14 27.24 27.24 27.10 27.20 0.0M
2022-12-13 27.25 27.45 27.14 27.45 0.0M
2022-12-12 27.49 27.54 27.00 27.00 0.0M
2022-12-09 28.28 28.31 28.08 28.08 0.0M
2022-12-08 28.00 28.07 27.96 28.07 0.0M
2022-12-07 27.43 27.43 26.92 27.17 0.0M
2022-12-06 27.71 27.78 27.59 27.68 0.0M
2022-12-05 28.15 28.15 27.23 27.30 0.0M
2022-12-02 26.43 27.41 26.43 27.41 0.0M
2022-12-01 26.55 26.75 26.47 26.64 0.0M
2022-11-30 26.15 26.82 26.15 26.82 0.0M
2022-11-29 25.40 25.71 25.40 25.71 0.0M
2022-11-28 24.02 24.65 23.86 24.65 0.0M
2022-11-25 24.50 24.50 24.17 24.17 0.0M
2022-11-24 24.85 25.00 24.85 24.98 0.0M
2022-11-23 24.95 25.26 24.95 25.08 0.0M
2022-11-22 25.13 25.13 24.93 25.06 0.0M
2022-11-21 25.51 25.53 25.42 25.42 0.0M
2022-11-18 25.71 26.01 25.68 25.68 0.0M
2022-11-17 25.54 26.21 25.35 26.17 0.0M
2022-11-16 26.17 26.31 25.68 25.68 0.0M
2022-11-15 26.57 26.79 26.39 26.79 0.0M
2022-11-14 25.52 25.62 25.51 25.62 0.0M
2022-11-11 25.52 25.86 25.45 25.61 0.0M
2022-11-10 24.10 25.00 24.10 25.00 0.0M
2022-11-09 24.89 24.89 24.49 24.49 0.0M
2022-11-08 25.47 25.54 25.25 25.42 0.0M
2022-11-07 25.92 25.98 25.78 25.78 0.0M
2022-11-04 25.85 26.10 25.85 25.89 0.0M
2022-11-03 23.87 24.71 23.87 24.71 0.0M
2022-11-02 24.65 24.65 24.21 24.34 0.0M
2022-11-01 24.00 24.03 23.96 24.02 0.0M
2022-10-31 22.77 23.09 22.61 22.99 0.0M
2022-10-28 22.63 22.79 22.63 22.63 0.0M
2022-10-27 23.64 23.94 23.51 23.94 0.0M
2022-10-26 23.54 24.21 23.54 24.20 0.0M
2022-10-25 23.27 23.28 23.13 23.21 0.0M
2022-10-24 23.33 23.33 22.83 22.83 0.0M
2022-10-21 25.08 25.08 24.92 25.05 0.0M
2022-10-20 25.03 25.46 25.03 25.46 0.0M
2022-10-19 25.69 25.73 25.24 25.24 0.0M
2022-10-18 26.15 26.41 25.94 25.94 0.0M
2022-10-17 25.89 26.31 25.89 26.31 0.0M
2022-10-14 26.36 26.36 25.88 25.88 0.0M
2022-10-13 25.84 25.84 25.55 25.79 0.0M
2022-10-12 26.49 26.49 26.15 26.15 0.0M
2022-10-11 26.00 26.18 25.93 25.93 0.0M
2022-10-10 26.57 26.61 26.15 26.15 0.0M
2022-10-07 27.56 27.60 27.24 27.24 0.0M
2022-10-06 27.98 27.98 27.71 27.93 0.0M
2022-10-05 28.22 28.22 27.90 27.90 0.0M
2022-10-04 26.92 27.70 26.92 27.70 0.0M
2022-10-03 26.72 26.82 26.72 26.82 0.0M
2022-09-30 26.93 27.19 26.78 27.19 0.0M
2022-09-29 27.49 27.80 27.35 27.35 0.0M
2022-09-28 27.93 28.07 27.81 28.07 0.0M
2022-09-27 28.73 28.83 28.65 28.65 0.0M
2022-09-26 28.36 28.73 28.36 28.73 0.0M
2022-09-23 27.94 27.94 27.62 27.87 0.0M
2022-09-22 28.15 28.40 28.15 28.24 0.0M
2022-09-21 28.95 28.95 28.40 28.40 0.1M
2022-09-20 29.04 29.28 29.04 29.25 0.1M
2022-09-19 28.51 28.68 28.50 28.68 0.0M
2022-09-16 29.06 29.10 28.68 28.68 0.0M
2022-09-15 29.86 29.89 29.65 29.66 0.0M
2022-09-14 30.47 30.47 30.14 30.14 0.0M
2022-09-13 30.51 30.61 30.49 30.56 0.0M
2022-09-12 30.26 30.86 30.26 30.69 0.0M
2022-09-09 30.39 30.67 30.39 30.67 0.0M
2022-09-08 30.14 30.33 30.02 30.33 0.0M
2022-09-07 30.75 30.75 30.51 30.51 0.0M
2022-09-06 30.59 30.62 30.35 30.50 0.0M
2022-09-05 30.75 30.75 30.51 30.54 0.0M
2022-09-02 30.84 30.84 30.45 30.73 0.0M
2022-09-01 30.97 31.05 30.90 31.03 0.0M
2022-08-31 31.79 31.79 31.30 31.30 0.0M
2022-08-30 31.73 31.82 31.20 31.20 0.0M
2022-08-29 32.13 32.17 31.93 32.17 0.0M
2022-08-26 32.39 32.39 32.10 32.10 0.0M
2022-08-25 31.93 32.46 31.90 32.46 0.0M
2022-08-24 31.16 31.80 31.06 31.76 0.0M
2022-08-23 31.99 32.17 31.94 31.94 0.0M
2022-08-22 31.92 32.15 31.69 32.07 0.0M
2022-08-19 31.59 31.59 31.29 31.29 0.0M
2022-08-18 31.84 31.96 31.84 31.90 0.0M
2022-08-17 32.26 32.26 31.96 31.96 0.0M
2022-08-16 32.62 32.62 32.17 32.21 0.1M
2022-08-15 32.21 32.43 31.95 32.43 0.0M
2022-08-12 31.94 31.97 31.52 31.97 0.0M
2022-08-11 31.76 32.21 31.55 32.21 0.0M
2022-08-10 31.14 31.40 31.14 31.40 0.0M
2022-08-09 32.11 32.11 31.73 31.77 0.0M
2022-08-08 32.18 32.30 32.10 32.10 0.0M
2022-08-05 32.32 32.32 32.03 32.03 0.0M
2022-08-04 32.09 32.43 32.09 32.15 0.0M
2022-08-03 31.63 31.93 31.63 31.93 0.0M
2022-08-02 31.45 31.97 31.29 31.97 0.0M
2022-08-01 32.32 32.32 31.74 31.74 0.0M
2022-07-29 31.83 31.91 31.71 31.83 0.0M
2022-07-28 33.11 33.11 32.68 32.73 0.0M
2022-07-27 33.10 33.26 32.98 33.26 0.0M
2022-07-26 33.15 33.24 32.95 32.95 0.0M
2022-07-25 32.61 32.85 32.61 32.85 0.0M
2022-07-22 33.24 33.54 32.92 32.92 0.0M
2022-07-21 33.25 33.61 33.08 33.38 0.0M
2022-07-20 33.32 33.32 33.09 33.23 0.0M
2022-07-19 33.43 33.43 33.22 33.38 0.0M
2022-07-18 33.87 33.87 33.82 33.84 0.0M
2022-07-15 33.46 33.46 33.07 33.07 0.0M
2022-07-14 34.23 34.23 33.57 33.57 0.0M
2022-07-13 33.89 33.89 33.20 33.77 0.0M
2022-07-12 33.49 33.60 33.25 33.60 0.0M
2022-07-11 33.86 34.19 33.68 33.68 0.0M
2022-07-08 35.12 35.34 34.93 35.18 0.0M
2022-07-07 34.80 35.81 34.77 35.65 0.0M
2022-07-06 34.49 34.84 34.28 34.28 0.0M
2022-07-05 34.26 34.51 34.12 34.12 0.0M
2022-07-04 34.26 34.54 34.26 34.52 0.0M
2022-07-01 33.64 34.44 33.64 34.31 0.0M
2022-06-30 33.92 34.06 33.74 33.92 0.0M
2022-06-29 33.61 33.78 33.54 33.78 0.0M
2022-06-28 34.91 35.04 34.57 34.57 0.0M
2022-06-27 35.44 35.83 34.42 34.42 0.0M
2022-06-24 34.01 34.01 33.92 34.01 0.0M
2022-06-23 32.84 33.39 32.84 33.04 0.0M
2022-06-22 32.24 32.40 32.12 32.33 0.0M
2022-06-21 32.46 32.82 32.46 32.80 0.0M
2022-06-20 32.57 32.76 32.47 32.65 0.0M
2022-06-17 32.06 32.61 31.88 32.02 0.0M
2022-06-16 31.81 31.81 31.07 31.07 0.0M
2022-06-15 32.01 32.35 31.89 32.23 0.0M
2022-06-14 31.52 31.81 31.18 31.81 0.0M
2022-06-13 31.47 31.47 30.77 30.77 0.0M
2022-06-10 32.02 32.26 31.59 31.59 0.0M
2022-06-09 31.51 32.36 31.19 31.23 0.0M
2022-06-08 30.61 32.31 30.61 32.31 0.0M
2022-06-07 30.96 31.22 30.88 31.22 0.0M
2022-06-06 30.42 31.48 30.42 31.21 0.0M
2022-06-03 30.17 30.42 29.92 29.92 0.0M
2022-06-02 29.58 30.09 29.58 30.09 0.0M
2022-06-01 29.32 29.41 29.22 29.22 0.0M
2022-05-31 29.19 29.75 29.19 29.53 0.0M
2022-05-30 28.47 28.62 28.47 28.62 0.0M
2022-05-27 27.50 28.04 27.50 28.02 0.0M
2022-05-26 26.97 27.80 26.97 27.80 0.0M
2022-05-25 27.08 27.08 26.95 27.00 0.0M
2022-05-24 27.06 27.34 26.53 26.53 0.0M
2022-05-23 28.28 28.45 28.13 28.13 0.0M
2022-05-20 28.68 28.85 28.42 28.42 0.0M
2022-05-19 27.72 28.32 27.72 28.32 0.0M
2022-05-18 28.34 28.61 27.83 27.83 0.0M
2022-05-17 28.32 28.58 28.27 28.30 0.0M
2022-05-16 27.04 27.80 27.04 27.40 0.0M
2022-05-13 26.89 27.44 26.89 27.44 0.0M
2022-05-12 26.03 26.59 26.00 26.59 0.0M
2022-05-11 26.68 26.85 26.42 26.53 0.0M
2022-05-10 25.78 25.78 25.28 25.28 0.0M
2022-05-09 25.75 25.75 25.03 25.09 0.0M
2022-05-06 26.52 26.54 25.96 26.30 0.0M
2022-05-05 28.02 28.02 26.91 26.91 0.0M
2022-05-04 28.32 28.32 27.48 27.48 0.0M
2022-05-03 29.18 29.18 28.73 28.73 0.0M
2022-05-02 28.49 28.70 28.35 28.50 0.0M
2022-04-29 28.81 29.11 28.74 28.97 0.0M
2022-04-28 26.90 27.27 26.64 26.64 0.0M
2022-04-27 26.22 26.48 26.22 26.48 0.0M
2022-04-26 25.65 25.73 25.19 25.25 0.0M
2022-04-25 25.07 25.44 24.86 25.44 0.0M
2022-04-22 26.11 26.72 25.86 26.33 0.0M
2022-04-21 26.38 26.38 25.73 25.73 0.0M
2022-04-20 27.42 27.49 26.87 26.87 0.0M
2022-04-19 27.77 27.77 27.64 27.64 0.0M
2022-04-14 28.53 28.61 28.29 28.29 0.0M