Invesco MSCI China All Shares Connect UCITS ETF

INMCHS
🏛️ germany →
28.46
Last Update: 2025-10-03
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 19.04 19.08 19.00 19.07 0.0M
2023-12-28 18.94 19.03 18.94 19.03 0.0M
2023-12-27 18.55 18.64 18.44 18.44 0.0M
2023-12-22 18.42 18.55 18.42 18.53 0.0M
2023-12-21 18.92 18.92 18.82 18.87 0.0M
2023-12-20 18.77 18.77 18.57 18.73 0.0M
2023-12-19 18.87 19.02 18.87 19.02 0.0M
2023-12-18 18.95 19.00 18.82 18.85 0.0M
2023-12-15 19.00 19.13 19.00 19.13 0.0M
2023-12-14 18.97 19.04 18.92 19.04 0.0M
2023-12-13 19.11 19.13 19.06 19.06 0.0M
2023-12-12 19.36 19.39 19.26 19.26 0.0M
2023-12-11 19.22 19.36 19.22 19.36 0.0M
2023-12-08 19.24 19.24 19.22 19.22 0.0M
2023-12-07 19.27 19.30 19.27 19.30 0.0M
2023-12-06 19.36 19.46 19.36 19.37 0.0M
2023-12-05 19.20 19.25 19.10 19.25 0.0M
2023-12-04 19.49 19.55 19.45 19.51 0.0M
2023-12-01 19.62 19.72 19.39 19.64 0.0M
2023-11-30 19.71 19.85 19.65 19.80 0.0M
2023-11-29 19.55 19.73 19.55 19.59 0.0M
2023-11-28 19.72 19.84 19.70 19.80 0.0M
2023-11-27 19.88 19.88 19.83 19.83 0.0M
2023-11-24 19.96 20.02 19.96 20.02 0.0M
2023-11-23 20.36 20.37 20.29 20.29 0.0M
2023-11-22 20.08 20.11 20.07 20.07 0.0M
2023-11-21 20.11 20.11 20.03 20.03 0.0M
2023-11-20 20.16 20.31 20.11 20.31 0.0M
2023-11-17 19.93 20.05 19.93 19.98 0.0M
2023-11-16 20.15 20.15 19.89 19.89 0.0M
2023-11-15 20.36 20.70 20.32 20.70 0.0M
2023-11-14 20.05 20.29 20.05 20.29 0.0M
2023-11-13 20.22 20.30 20.22 20.30 0.0M
2023-11-10 20.02 20.03 19.99 20.03 0.0M
2023-11-09 20.26 20.26 20.23 20.24 0.0M
2023-11-08 20.35 20.35 20.26 20.33 0.0M
2023-11-07 20.41 20.45 20.38 20.40 0.0M
2023-11-06 20.48 20.49 20.44 20.44 0.0M
2023-11-03 20.22 20.34 20.11 20.27 0.0M
2023-11-02 19.92 20.06 19.92 20.06 0.0M
2023-11-01 19.98 20.07 19.98 20.06 0.0M
2023-10-31 19.95 19.95 19.89 19.89 0.0M
2023-10-30 20.32 20.32 20.14 20.14 0.0M
2023-10-27 20.20 20.21 19.99 19.99 0.0M
2023-10-26 19.82 20.06 19.82 19.98 0.0M
2023-10-25 19.82 19.84 19.80 19.80 0.0M
2023-10-24 19.40 20.11 19.40 20.11 0.0M
2023-10-23 19.37 19.46 19.34 19.46 0.0M
2023-10-20 19.68 19.75 19.58 19.58 0.0M
2023-10-19 19.96 20.02 19.89 19.90 0.0M
2023-10-18 20.33 20.35 20.22 20.22 0.0M
2023-10-17 20.55 20.55 20.47 20.47 0.0M
2023-10-16 20.46 20.65 20.46 20.65 0.0M
2023-10-13 20.76 20.76 20.69 20.69 0.0M
2023-10-12 21.10 21.11 20.81 20.82 0.0M
2023-10-11 20.73 21.04 20.72 21.04 0.0M
2023-10-10 20.65 20.90 20.65 20.90 0.0M
2023-10-09 20.64 20.76 20.59 20.62 0.0M
2023-10-06 20.60 20.73 20.59 20.71 0.0M
2023-10-05 20.43 20.43 20.29 20.29 0.0M
2023-10-04 20.43 20.43 20.35 20.37 0.0M
2023-10-03 20.66 20.69 20.58 20.61 0.0M
2023-10-02 20.75 20.91 20.75 20.87 0.0M
2023-09-29 21.13 21.13 20.78 20.82 0.0M
2023-09-28 20.68 20.69 20.68 20.69 0.0M
2023-09-27 20.85 20.90 20.80 20.80 0.0M
2023-09-26 20.73 20.75 20.69 20.75 0.0M
2023-09-25 20.77 20.90 20.70 20.88 0.0M
2023-09-22 21.03 21.20 21.03 21.08 0.0M
2023-09-21 20.57 20.67 20.45 20.46 0.0M
2023-09-20 20.83 20.91 20.82 20.84 0.0M
2023-09-19 21.07 21.07 20.87 20.87 0.0M
2023-09-18 21.01 21.01 20.96 21.01 0.0M
2023-09-15 21.29 21.29 20.94 20.94 0.0M
2023-09-14 20.98 21.33 20.98 21.29 0.0M
2023-09-13 20.93 21.10 20.93 21.06 0.0M
2023-09-12 21.12 21.17 21.10 21.17 0.0M
2023-09-11 21.10 21.10 20.98 20.98 0.0M
2023-09-08 20.84 20.85 20.75 20.76 0.0M
2023-09-07 21.02 21.06 20.85 20.86 0.0M
2023-09-06 21.34 21.51 21.34 21.43 0.0M
2023-09-05 21.30 21.41 21.30 21.41 0.0M
2023-09-04 21.64 21.64 21.49 21.50 0.0M
2023-09-01 21.10 21.57 21.10 21.47 0.0M
2023-08-31 20.78 21.09 20.78 21.01 0.0M
2023-08-30 20.95 20.96 20.88 20.89 0.0M
2023-08-29 21.13 21.26 21.06 21.26 0.0M
2023-08-28 20.78 21.01 20.72 21.01 0.0M
2023-08-25 20.55 20.58 20.45 20.52 0.0M
2023-08-24 20.80 20.80 20.46 20.46 0.0M
2023-08-23 20.42 20.64 20.42 20.49 0.0M
2023-08-22 20.42 20.55 20.42 20.42 0.0M
2023-08-21 20.27 20.35 20.27 20.31 0.0M
2023-08-18 20.62 20.69 20.45 20.53 0.0M
2023-08-17 21.00 21.04 20.83 20.83 0.0M
2023-08-16 20.82 20.83 20.62 20.62 0.0M
2023-08-15 21.16 21.17 20.79 20.90 0.0M
2023-08-14 21.23 21.23 21.19 21.19 0.0M
2023-08-11 21.49 21.49 21.20 21.20 0.0M
2023-08-10 21.90 22.20 21.90 22.03 0.0M
2023-08-09 21.93 22.04 21.79 21.79 0.0M
2023-08-08 21.83 21.85 21.69 21.77 0.0M
2023-08-07 22.16 22.16 21.91 21.91 0.0M
2023-08-04 22.38 22.39 22.29 22.29 0.0M
2023-08-03 22.31 22.60 22.31 22.55 0.0M
2023-08-02 21.97 22.23 21.97 21.98 0.0M
2023-08-01 22.57 22.60 22.39 22.39 0.0M
2023-07-31 22.65 22.68 22.60 22.68 0.0M
2023-07-28 22.43 22.63 22.43 22.63 0.0M
2023-07-27 21.77 21.84 21.66 21.84 0.0M
2023-07-26 21.61 21.77 21.50 21.77 0.0M
2023-07-25 21.56 21.81 21.54 21.71 0.0M
2023-07-24 20.51 21.29 20.51 21.29 0.0M
2023-07-21 20.78 20.84 20.75 20.75 0.0M
2023-07-20 20.60 20.69 20.60 20.65 0.0M
2023-07-19 20.60 20.74 20.60 20.74 0.0M
2023-07-18 20.65 20.81 20.59 20.59 0.0M
2023-07-17 20.87 20.92 20.86 20.88 0.0M
2023-07-14 21.22 21.22 21.07 21.07 0.0M
2023-07-13 21.25 21.33 21.21 21.32 0.0M
2023-07-12 20.97 21.13 20.97 21.13 0.0M
2023-07-11 20.89 20.98 20.89 20.93 0.0M
2023-07-10 20.79 20.91 20.79 20.88 0.0M
2023-07-07 20.72 20.99 20.72 20.92 0.0M
2023-07-06 20.88 20.94 20.73 20.73 0.0M
2023-07-05 21.14 21.14 21.12 21.13 0.0M
2023-07-04 21.42 21.52 21.42 21.45 0.0M
2023-07-03 21.37 21.42 21.18 21.18 0.0M
2023-06-30 20.97 21.04 20.96 20.96 0.0M
2023-06-29 20.88 20.89 20.84 20.84 0.0M
2023-06-28 20.99 20.99 20.90 20.90 0.0M
2023-06-27 21.13 21.13 21.03 21.04 0.0M
2023-06-26 20.78 20.94 20.78 20.86 0.0M
2023-06-23 20.85 20.91 20.73 20.73 0.0M
2023-06-22 21.01 21.04 20.97 21.02 0.0M
2023-06-21 21.18 21.25 21.15 21.15 0.0M
2023-06-20 21.65 21.65 21.33 21.33 0.0M
2023-06-19 21.83 22.06 21.83 21.97 0.0M
2023-06-16 22.08 22.20 21.95 21.95 0.0M
2023-06-15 21.97 22.05 21.90 21.90 0.0M
2023-06-14 21.58 21.80 21.58 21.76 0.0M
2023-06-13 21.61 21.67 21.61 21.67 0.0M
2023-06-12 21.59 21.62 21.56 21.59 0.0M
2023-06-09 21.51 21.59 21.51 21.59 0.0M
2023-06-08 21.41 21.52 21.40 21.52 0.0M
2023-06-07 21.39 21.52 21.38 21.52 0.0M
2023-06-06 21.19 21.55 21.19 21.55 0.0M
2023-06-05 21.39 21.39 21.35 21.35 0.0M
2023-06-02 21.33 21.57 21.33 21.53 0.0M
2023-06-01 20.83 21.09 20.73 21.02 0.0M
2023-05-31 20.72 20.88 20.61 20.61 0.0M
2023-05-30 21.10 21.18 20.78 20.78 0.0M
2023-05-29 21.15 21.15 21.07 21.08 0.0M
2023-05-26 21.10 21.46 21.10 21.40 0.0M
2023-05-25 21.12 21.24 21.05 21.05 0.0M
2023-05-24 21.39 21.39 21.22 21.22 0.0M
2023-05-23 21.67 21.71 21.62 21.69 0.0M
2023-05-22 22.05 22.13 21.93 22.05 0.0M
2023-05-19 21.81 21.89 21.73 21.73 0.0M
2023-05-18 21.90 22.00 21.90 21.90 0.0M
2023-05-17 21.92 22.12 21.83 22.04 0.0M
2023-05-16 22.08 22.15 22.08 22.15 0.0M
2023-05-15 22.18 22.32 22.15 22.32 0.0M
2023-05-12 21.72 21.78 21.61 21.68 0.0M
2023-05-11 21.82 21.97 21.82 21.95 0.0M
2023-05-10 21.77 21.90 21.77 21.87 0.0M
2023-05-09 21.96 22.05 21.90 22.05 0.0M
2023-05-08 22.17 22.25 22.15 22.16 0.0M
2023-05-05 21.98 22.08 21.92 22.08 0.0M
2023-05-04 21.95 21.97 21.81 21.92 0.0M
2023-05-03 21.71 21.71 21.68 21.68 0.0M
2023-05-02 22.06 22.06 21.73 21.75 0.0M
2023-04-28 22.06 22.15 22.03 22.05 0.0M
2023-04-27 21.81 21.90 21.76 21.88 0.0M
2023-04-26 21.82 21.82 21.62 21.64 0.0M
2023-04-25 21.59 21.66 21.56 21.56 0.0M
2023-04-24 22.03 22.11 21.88 21.88 0.0M
2023-04-21 22.34 22.36 22.24 22.33 0.0M
2023-04-20 22.86 22.86 22.73 22.76 0.0M
2023-04-19 22.91 22.93 22.87 22.93 0.0M
2023-04-18 23.20 23.32 23.19 23.19 0.0M
2023-04-17 23.17 23.25 23.17 23.17 0.0M
2023-04-14 22.66 22.73 22.66 22.66 0.0M
2023-04-13 22.59 22.69 22.59 22.64 0.0M
2023-04-12 22.85 22.89 22.50 22.50 0.0M
2023-04-11 23.08 23.23 23.08 23.10 0.0M
2023-04-06 22.95 23.11 22.95 23.06 0.0M
2023-04-05 23.19 23.19 22.90 22.90 0.0M
2023-04-04 23.07 23.13 22.98 23.05 0.0M
2023-04-03 23.23 23.37 23.14 23.27 0.0M
2023-03-31 23.22 23.34 23.22 23.22 0.0M
2023-03-30 23.10 23.34 23.10 23.34 0.0M
2023-03-29 22.91 23.08 22.91 23.08 0.0M
2023-03-28 22.88 23.05 22.81 23.05 0.0M
2023-03-27 22.84 22.84 22.70 22.72 0.0M
2023-03-24 22.95 22.95 22.89 22.95 0.0M
2023-03-23 22.98 23.10 22.98 23.10 0.0M
2023-03-22 22.56 22.65 22.56 22.65 0.0M
2023-03-21 22.61 22.62 22.52 22.52 0.0M
2023-03-20 22.45 22.45 22.28 22.41 0.0M
2023-03-17 22.76 22.93 22.48 22.49 0.0M
2023-03-16 22.62 22.70 22.44 22.70 0.0M
2023-03-15 22.60 22.73 22.60 22.64 0.0M
2023-03-14 22.54 22.81 22.54 22.81 0.0M
2023-03-13 22.82 22.82 22.64 22.66 0.0M
2023-03-10 22.62 22.73 22.61 22.73 0.0M
2023-03-09 23.03 23.12 22.80 22.80 0.0M
2023-03-08 23.35 23.39 23.35 23.37 0.0M
2023-03-07 23.59 23.59 23.49 23.49 0.0M
2023-03-06 23.84 23.89 23.74 23.86 0.0M
2023-03-03 24.13 24.13 24.00 24.06 0.0M
2023-03-02 23.83 24.13 23.81 24.10 0.0M
2023-03-01 24.13 24.20 23.95 23.95 0.0M
2023-02-28 23.21 23.44 23.14 23.39 0.0M
2023-02-27 23.50 23.50 23.35 23.41 0.0M
2023-02-24 23.60 23.60 23.23 23.23 0.0M
2023-02-23 24.04 24.14 23.85 23.85 0.0M
2023-02-22 23.84 23.93 23.77 23.86 0.0M
2023-02-21 24.05 24.05 23.93 23.93 0.0M
2023-02-20 24.39 24.42 24.34 24.40 0.0M
2023-02-17 24.05 24.05 23.76 23.79 0.0M
2023-02-16 24.27 24.40 24.25 24.37 0.0M
2023-02-15 24.24 24.54 24.24 24.42 0.0M
2023-02-14 24.55 24.55 24.43 24.43 0.0M
2023-02-13 24.70 24.74 24.68 24.69 0.0M
2023-02-10 24.38 24.43 24.28 24.33 0.0M
2023-02-09 24.87 24.87 24.72 24.72 0.0M
2023-02-08 24.40 24.47 24.29 24.29 0.0M
2023-02-07 24.62 24.63 24.53 24.53 0.0M
2023-02-06 24.35 24.35 23.94 24.33 0.0M
2023-02-03 24.55 24.64 24.52 24.60 0.0M
2023-02-02 24.81 24.81 24.73 24.76 0.0M
2023-02-01 25.06 25.06 24.92 24.95 0.0M
2023-01-31 24.76 24.94 24.76 24.86 0.0M
2023-01-30 25.12 25.12 24.79 25.10 0.0M
2023-01-27 25.58 25.78 25.58 25.73 0.0M
2023-01-26 25.52 25.71 25.52 25.71 0.0M
2023-01-25 25.40 25.40 25.27 25.27 0.0M
2023-01-24 25.38 25.38 25.20 25.30 0.0M
2023-01-23 25.16 25.56 25.16 25.42 0.0M
2023-01-20 25.02 25.14 24.95 25.06 0.0M
2023-01-19 24.64 24.93 24.49 24.82 0.0M
2023-01-18 24.57 24.68 24.52 24.52 0.0M
2023-01-17 24.49 24.60 24.49 24.60 0.0M
2023-01-16 24.73 24.73 24.60 24.64 0.0M
2023-01-13 24.56 24.77 24.56 24.64 0.0M
2023-01-12 24.34 24.50 24.34 24.38 0.0M
2023-01-11 24.39 24.59 24.39 24.59 0.0M
2023-01-10 24.27 24.40 24.27 24.40 0.0M
2023-01-09 24.50 24.57 24.50 24.50 0.0M
2023-01-06 24.27 24.46 24.27 24.44 0.0M
2023-01-05 24.02 24.53 24.02 24.39 0.0M
2023-01-04 23.64 24.01 23.63 24.01 0.0M
2023-01-03 23.18 23.54 23.18 23.37 0.0M
2023-01-02 22.64 22.92 22.49 22.79 0.0M