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
2023-12-29 21.45 21.45 21.34 21.38 0.0M
2023-12-28 21.21 21.43 21.21 21.34 0.0M
2023-12-27 20.64 20.70 20.48 20.48 0.0M
2023-12-22 20.46 20.61 20.42 20.61 0.0M
2023-12-21 21.04 21.08 20.96 21.00 0.0M
2023-12-20 20.97 21.01 20.81 20.81 0.0M
2023-12-19 20.98 21.22 20.96 21.19 0.0M
2023-12-18 21.07 21.18 20.91 20.91 0.0M
2023-12-15 21.21 21.40 21.21 21.36 0.0M
2023-12-14 21.07 21.34 21.01 21.25 0.0M
2023-12-13 21.22 21.22 21.12 21.12 0.0M
2023-12-12 21.57 21.58 21.30 21.35 0.0M
2023-12-11 21.38 21.54 21.38 21.54 0.0M
2023-12-08 21.38 21.44 21.37 21.37 0.0M
2023-12-07 21.36 21.38 21.35 21.35 0.0M
2023-12-06 21.35 21.41 21.35 21.41 0.0M
2023-12-05 21.01 21.14 20.99 21.13 0.0M
2023-12-04 21.41 21.42 21.38 21.42 0.0M
2023-12-01 21.51 21.65 21.51 21.54 0.0M
2023-11-30 21.62 21.71 21.62 21.71 0.0M
2023-11-29 21.60 21.69 21.60 21.60 0.0M
2023-11-28 22.10 22.13 21.84 21.98 0.0M
2023-11-27 22.23 22.23 22.15 22.15 0.0M
2023-11-24 22.30 22.40 22.29 22.40 0.0M
2023-11-23 22.87 22.87 22.83 22.83 0.0M
2023-11-22 22.49 22.60 22.49 22.55 0.0M
2023-11-21 22.54 22.68 22.54 22.54 0.0M
2023-11-20 22.67 22.95 22.67 22.95 0.0M
2023-11-17 22.51 22.64 22.51 22.57 0.0M
2023-11-16 22.76 22.76 22.44 22.44 0.0M
2023-11-15 22.94 23.44 22.94 23.44 0.0M
2023-11-14 22.60 22.85 22.60 22.85 0.0M
2023-11-13 22.82 22.95 22.82 22.95 0.0M
2023-11-10 22.59 22.69 22.48 22.58 0.0M
2023-11-09 23.03 23.09 22.95 22.95 0.0M
2023-11-08 23.05 23.05 23.02 23.04 0.0M
2023-11-07 23.02 23.03 23.02 23.03 0.0M
2023-11-06 23.12 23.14 23.00 23.00 0.0M
2023-11-03 22.56 22.72 22.44 22.60 0.0M
2023-11-02 22.06 22.26 22.06 22.26 0.0M
2023-11-01 21.97 22.14 21.97 22.14 0.0M
2023-10-31 22.04 22.04 21.99 21.99 0.0M
2023-10-30 22.51 22.51 22.34 22.34 0.0M
2023-10-27 22.24 22.29 21.98 21.98 0.0M
2023-10-26 21.79 21.94 21.78 21.94 0.0M
2023-10-25 21.71 21.78 21.71 21.72 0.0M
2023-10-24 21.32 22.20 21.29 22.20 0.0M
2023-10-23 21.43 21.50 21.34 21.50 0.0M
2023-10-20 21.85 21.85 21.69 21.69 0.0M
2023-10-19 22.12 22.15 22.11 22.15 0.0M
2023-10-18 22.56 22.56 22.38 22.38 0.0M
2023-10-17 22.85 22.85 22.74 22.74 0.0M
2023-10-16 22.88 23.11 22.84 23.09 0.0M
2023-10-13 23.22 23.22 23.11 23.15 0.0M
2023-10-12 23.59 23.63 23.37 23.37 0.0M
2023-10-11 23.37 23.60 23.26 23.60 0.0M
2023-10-10 23.13 23.43 23.13 23.40 0.0M
2023-10-09 23.07 23.07 22.93 22.99 0.0M
2023-10-06 22.92 23.03 22.87 23.03 0.0M
2023-10-05 22.79 22.79 22.60 22.60 0.0M
2023-10-04 22.77 22.83 22.72 22.72 0.0M
2023-10-03 23.10 23.10 23.01 23.04 0.0M
2023-10-02 23.31 23.34 23.18 23.34 0.0M
2023-09-29 23.56 23.56 23.33 23.33 0.0M
2023-09-28 23.00 23.01 22.84 23.01 0.0M
2023-09-27 23.04 23.06 23.04 23.06 0.0M
2023-09-26 22.92 22.95 22.86 22.95 0.0M
2023-09-25 23.05 23.19 22.99 23.19 0.0M
2023-09-22 23.35 23.49 23.35 23.39 0.0M
2023-09-21 22.75 22.79 22.62 22.62 0.0M
2023-09-20 23.01 23.11 23.00 23.11 0.0M
2023-09-19 23.37 23.40 23.21 23.21 0.0M
2023-09-18 23.64 23.64 23.42 23.45 0.0M
2023-09-15 23.77 23.77 23.48 23.48 0.0M
2023-09-14 23.58 23.99 23.58 23.86 0.0M
2023-09-13 23.65 23.67 23.62 23.67 0.0M
2023-09-12 23.85 23.92 23.85 23.92 0.0M
2023-09-11 23.83 23.92 23.81 23.81 0.0M
2023-09-08 23.56 23.60 23.46 23.51 0.0M
2023-09-07 23.87 23.87 23.57 23.57 0.0M
2023-09-06 24.32 24.58 24.32 24.45 0.0M
2023-09-05 24.42 24.42 24.28 24.38 0.0M
2023-09-04 24.78 24.78 24.70 24.70 0.0M
2023-09-01 24.26 24.88 24.26 24.88 0.0M
2023-08-31 23.97 24.20 23.97 24.20 0.0M
2023-08-30 24.21 24.28 24.19 24.19 0.0M
2023-08-29 24.53 24.71 24.50 24.65 0.0M
2023-08-28 23.91 24.22 23.91 24.22 0.0M
2023-08-25 23.68 23.68 23.55 23.55 0.0M
2023-08-24 24.00 24.00 23.63 23.63 0.0M
2023-08-23 23.38 23.65 23.38 23.62 0.0M
2023-08-22 23.46 23.63 23.40 23.45 0.0M
2023-08-21 23.25 23.32 23.25 23.32 0.0M
2023-08-18 23.85 23.85 23.38 23.55 0.0M
2023-08-17 24.42 24.44 24.20 24.20 0.0M
2023-08-16 24.18 24.18 23.77 23.90 0.0M
2023-08-15 24.65 24.65 24.29 24.29 0.0M
2023-08-14 24.71 24.76 24.69 24.69 0.0M
2023-08-11 25.10 25.10 24.60 24.60 0.0M
2023-08-10 25.64 25.90 25.64 25.81 0.0M
2023-08-09 25.76 25.83 25.47 25.47 0.0M
2023-08-08 25.78 25.78 25.55 25.57 0.0M
2023-08-07 26.31 26.35 25.97 25.97 0.0M
2023-08-04 26.49 26.52 26.37 26.37 0.0M
2023-08-03 26.24 26.57 26.20 26.57 0.0M
2023-08-02 25.82 26.04 25.81 25.83 0.0M
2023-08-01 26.44 26.46 26.28 26.28 0.0M
2023-07-31 26.66 26.66 26.49 26.57 0.0M
2023-07-28 26.27 26.52 26.22 26.52 0.0M
2023-07-27 25.32 25.52 25.28 25.52 0.0M
2023-07-26 25.02 25.40 24.91 25.37 0.0M
2023-07-25 25.18 25.38 25.18 25.26 0.0M
2023-07-24 23.76 24.89 23.76 24.89 0.0M
2023-07-21 24.23 24.25 24.14 24.14 0.0M
2023-07-20 24.03 24.13 24.03 24.13 0.0M
2023-07-19 24.19 24.34 24.19 24.34 0.0M
2023-07-18 24.31 24.31 24.22 24.22 0.0M
2023-07-17 24.54 24.61 24.54 24.56 0.0M
2023-07-14 25.09 25.09 24.85 24.85 0.0M
2023-07-13 25.03 25.20 25.03 25.20 0.0M
2023-07-12 24.66 24.95 24.56 24.95 0.0M
2023-07-11 24.55 24.59 24.55 24.59 0.0M
2023-07-10 24.26 24.55 24.26 24.55 0.0M
2023-07-07 24.06 24.37 24.06 24.32 0.0M
2023-07-06 24.51 24.58 24.20 24.20 0.0M
2023-07-05 24.67 24.67 24.66 24.66 0.0M
2023-07-04 25.02 25.02 24.90 24.97 0.0M
2023-07-03 24.79 24.79 24.73 24.73 0.0M
2023-06-30 24.43 24.43 24.40 24.42 0.0M
2023-06-29 24.39 24.39 24.30 24.30 0.0M
2023-06-28 24.49 24.49 24.25 24.38 0.0M
2023-06-27 24.54 24.54 24.41 24.53 0.0M
2023-06-26 24.19 24.19 24.11 24.13 0.0M
2023-06-23 24.22 24.32 24.01 24.03 0.0M
2023-06-22 24.46 24.55 24.42 24.55 0.0M
2023-06-21 24.83 24.83 24.00 24.55 0.0M
2023-06-20 25.42 25.42 25.04 25.05 0.0M
2023-06-19 25.59 25.74 25.59 25.74 0.0M
2023-06-16 25.95 26.08 25.74 25.75 0.0M
2023-06-15 25.68 25.82 25.68 25.78 0.0M
2023-06-14 24.92 25.27 24.92 25.27 0.0M
2023-06-13 24.94 25.02 24.88 25.00 0.0M
2023-06-12 24.63 24.71 24.62 24.71 0.0M
2023-06-09 24.62 24.63 24.54 24.63 0.0M
2023-06-08 24.32 24.44 24.30 24.44 0.0M
2023-06-07 24.54 24.54 24.53 24.53 0.0M
2023-06-06 24.29 24.73 24.29 24.73 0.0M
2023-06-05 24.51 24.51 24.43 24.43 0.0M
2023-06-02 24.46 24.90 24.46 24.81 0.0M
2023-06-01 23.76 24.14 23.70 24.14 0.0M
2023-05-31 23.56 23.89 23.47 23.47 0.0M
2023-05-30 24.14 24.14 23.64 23.64 0.0M
2023-05-29 23.92 23.92 23.80 23.89 0.0M
2023-05-26 24.15 24.47 24.02 24.41 0.0M
2023-05-25 23.99 24.14 23.90 23.90 0.0M
2023-05-24 24.34 24.34 24.04 24.04 0.0M
2023-05-23 24.53 24.63 24.53 24.58 0.0M
2023-05-22 24.81 25.00 24.68 24.86 0.0M
2023-05-19 24.58 24.69 24.55 24.55 0.0M
2023-05-18 24.92 24.92 24.59 24.59 0.0M
2023-05-17 24.77 24.84 24.53 24.81 0.0M
2023-05-16 24.92 25.03 24.92 25.03 0.0M
2023-05-15 24.91 25.21 24.80 25.21 0.0M
2023-05-12 24.42 24.49 24.22 24.22 0.0M
2023-05-11 24.23 24.58 24.23 24.57 0.0M
2023-05-10 24.12 24.21 24.12 24.21 0.0M
2023-05-09 24.04 24.09 23.98 24.09 0.0M
2023-05-08 24.33 24.33 24.21 24.21 0.0M
2023-05-05 24.27 24.30 24.16 24.30 0.0M
2023-05-04 24.07 24.26 24.07 24.26 0.0M
2023-05-03 23.96 23.98 23.86 23.98 0.0M
2023-05-02 24.58 24.64 24.11 24.11 0.0M
2023-04-28 24.54 24.54 24.46 24.54 0.0M
2023-04-27 24.13 24.33 24.13 24.33 0.0M
2023-04-26 24.32 24.32 24.07 24.07 0.0M
2023-04-25 24.01 24.01 23.84 23.84 0.0M
2023-04-24 24.56 24.77 24.55 24.55 0.0M
2023-04-21 25.04 25.04 24.87 24.87 0.0M
2023-04-20 25.59 25.59 25.54 25.58 0.0M
2023-04-19 25.89 25.89 25.71 25.71 0.0M
2023-04-18 26.13 26.33 26.13 26.13 0.0M
2023-04-17 26.15 26.18 26.15 26.18 0.0M
2023-04-14 25.67 25.68 25.57 25.57 0.0M
2023-04-13 25.49 25.57 25.49 25.54 0.0M
2023-04-12 25.89 26.01 25.50 25.50 0.0M
2023-04-11 26.30 26.33 26.29 26.33 0.0M
2023-04-06 26.22 26.44 26.22 26.44 0.0M
2023-04-05 26.65 26.65 26.26 26.26 0.0M
2023-04-04 26.58 26.58 26.40 26.40 0.0M
2023-04-03 27.08 27.08 26.96 26.96 0.0M
2023-03-31 26.88 26.98 26.88 26.93 0.0M
2023-03-30 26.60 26.98 26.60 26.97 0.0M
2023-03-29 26.47 26.69 26.47 26.69 0.0M
2023-03-28 26.14 26.46 26.14 26.41 0.0M
2023-03-27 26.42 26.42 26.04 26.04 0.0M
2023-03-24 26.56 26.56 26.41 26.48 0.0M
2023-03-23 26.28 26.61 26.28 26.49 0.0M
2023-03-22 25.82 25.91 25.79 25.91 0.0M
2023-03-21 25.77 25.88 25.76 25.80 0.0M
2023-03-20 25.75 25.75 25.44 25.56 0.0M
2023-03-17 26.02 26.07 25.55 25.64 0.0M
2023-03-16 25.48 25.77 25.45 25.77 0.0M
2023-03-15 25.60 25.60 25.38 25.45 0.0M
2023-03-14 25.51 25.95 25.51 25.90 0.0M
2023-03-13 25.89 25.96 25.68 25.87 0.0M
2023-03-10 25.62 25.89 25.62 25.89 0.0M
2023-03-09 26.50 26.50 25.98 25.98 0.0M
2023-03-08 26.68 26.88 26.68 26.70 0.0M
2023-03-07 26.97 27.12 26.91 26.91 0.0M
2023-03-06 27.68 27.68 27.31 27.49 0.0M
2023-03-03 27.62 27.75 27.62 27.75 0.0M
2023-03-02 27.15 27.68 27.15 27.54 0.0M
2023-03-01 27.66 27.66 27.32 27.32 0.0M
2023-02-28 26.42 26.63 26.42 26.63 0.0M
2023-02-27 26.77 26.81 26.77 26.77 0.0M
2023-02-24 26.85 26.85 26.39 26.39 0.0M
2023-02-23 27.67 27.75 27.23 27.23 0.0M
2023-02-22 27.35 27.59 27.23 27.23 0.0M
2023-02-21 27.67 27.67 27.43 27.43 0.0M
2023-02-20 28.24 28.24 28.19 28.19 0.0M
2023-02-17 27.96 27.96 27.61 27.61 0.0M
2023-02-16 28.55 28.57 28.38 28.57 0.0M
2023-02-15 28.40 28.55 28.40 28.53 0.0M
2023-02-14 28.62 28.71 28.62 28.66 0.0M
2023-02-13 28.91 28.96 28.91 28.96 0.0M
2023-02-10 28.58 28.58 28.51 28.58 0.0M
2023-02-09 29.59 29.65 29.40 29.40 0.0M
2023-02-08 29.10 29.10 28.73 28.73 0.0M
2023-02-07 29.38 29.49 29.15 29.15 0.0M
2023-02-06 29.03 29.05 28.52 28.90 0.0M
2023-02-03 29.45 29.46 29.43 29.43 0.0M
2023-02-02 29.77 29.77 29.74 29.74 0.0M
2023-02-01 29.92 30.21 29.81 29.89 0.0M
2023-01-31 29.28 29.54 29.25 29.54 0.0M
2023-01-30 29.68 29.68 29.48 29.61 0.0M
2023-01-27 30.42 30.57 30.34 30.39 0.0M
2023-01-26 30.06 30.21 30.06 30.21 0.0M
2023-01-25 29.65 29.65 29.44 29.44 0.0M
2023-01-24 29.66 29.74 29.44 29.53 0.0M
2023-01-23 29.27 29.75 29.27 29.63 0.0M
2023-01-20 29.11 29.36 29.11 29.30 0.0M
2023-01-19 28.57 28.77 28.40 28.77 0.0M
2023-01-18 28.80 28.93 28.60 28.60 0.0M
2023-01-17 28.72 28.86 28.61 28.72 0.0M
2023-01-16 29.10 29.10 28.83 28.87 0.0M
2023-01-13 28.88 29.04 28.88 29.04 0.0M
2023-01-12 28.63 28.74 28.63 28.63 0.0M
2023-01-11 28.61 28.78 28.45 28.71 0.0M
2023-01-10 28.71 28.85 28.70 28.81 0.0M
2023-01-09 28.81 28.81 28.77 28.77 0.0M
2023-01-06 28.52 28.67 28.51 28.67 0.0M
2023-01-05 28.10 28.76 28.00 28.76 0.0M
2023-01-04 27.48 27.97 27.48 27.97 0.0M
2023-01-03 26.83 27.30 26.83 27.30 0.0M
2023-01-02 26.20 26.55 26.20 26.34 0.0M