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
2024-12-30 23.92 24.03 23.84 23.87 0.0M
2024-12-27 23.92 24.05 23.92 23.99 0.0M
2024-12-23 23.70 23.83 23.68 23.68 0.0M
2024-12-20 23.73 23.76 23.56 23.70 0.0M
2024-12-19 23.73 23.75 23.70 23.71 0.0M
2024-12-18 23.58 23.58 23.51 23.53 0.0M
2024-12-17 23.43 23.58 23.43 23.58 0.0M
2024-12-16 23.37 23.37 23.24 23.24 0.0M
2024-12-13 23.57 23.59 23.45 23.45 0.0M
2024-12-12 24.00 24.00 23.80 23.83 0.0M
2024-12-11 23.75 23.80 23.75 23.77 0.0M
2024-12-10 23.78 23.93 23.78 23.90 0.0M
2024-12-09 24.29 25.15 24.29 25.11 0.0M
2024-12-06 23.34 23.34 23.27 23.27 0.0M
2024-12-05 23.05 23.14 23.05 23.05 0.0M
2024-12-04 23.21 23.24 23.00 23.00 0.0M
2024-12-03 23.29 23.29 23.22 23.28 0.0M
2024-12-02 23.15 23.25 23.15 23.20 0.0M
2024-11-29 22.86 23.03 22.86 23.03 0.0M
2024-11-28 22.76 22.80 22.73 22.77 0.0M
2024-11-27 23.19 23.19 22.99 22.99 0.0M
2024-11-26 22.64 22.67 22.64 22.64 0.0M
2024-11-25 22.71 22.72 22.66 22.66 0.0M
2024-11-22 22.81 23.03 22.81 22.93 0.0M
2024-11-21 23.45 23.45 23.37 23.41 0.0M
2024-11-20 23.37 23.45 23.35 23.40 0.0M
2024-11-19 23.27 23.27 23.23 23.24 0.0M
2024-11-18 23.16 23.27 23.16 23.27 0.0M
2024-11-15 23.20 23.24 23.08 23.16 0.0M
2024-11-14 23.27 23.37 23.27 23.29 0.0M
2024-11-13 23.73 23.73 23.57 23.57 0.0M
2024-11-12 23.65 23.65 23.42 23.42 0.0M
2024-11-11 24.08 24.08 23.86 23.90 0.0M
2024-11-08 23.97 23.97 23.45 23.49 0.0M
2024-11-07 24.52 24.65 24.43 24.65 0.0M
2024-11-06 23.76 23.76 23.60 23.66 0.0M
2024-11-05 24.01 24.01 23.83 23.83 0.0M
2024-11-04 23.37 23.38 23.36 23.38 0.0M
2024-11-01 23.17 23.27 23.13 23.23 0.0M
2024-10-31 23.00 23.01 22.99 22.99 0.0M
2024-10-30 23.17 23.17 23.05 23.09 0.0M
2024-10-29 23.45 23.97 23.45 23.62 0.0M
2024-10-28 23.52 23.69 23.44 23.65 0.0M
2024-10-25 23.47 23.58 23.43 23.43 0.0M
2024-10-24 23.44 23.52 23.22 23.22 0.0M
2024-10-23 23.76 23.82 23.53 23.53 0.0M
2024-10-22 23.41 23.59 23.27 23.59 0.0M
2024-10-21 23.33 23.33 23.15 23.15 0.0M
2024-10-18 23.45 23.73 23.45 23.47 0.0M
2024-10-17 22.68 22.68 22.39 22.44 0.0M
2024-10-16 22.99 23.12 22.80 23.12 0.0M
2024-10-15 23.06 23.06 22.77 22.77 0.0M
2024-10-14 23.90 23.90 23.72 23.87 0.0M
2024-10-11 23.35 24.15 23.35 24.09 0.0M
2024-10-10 24.02 24.10 24.02 24.08 0.0M
2024-10-09 23.61 23.90 23.35 23.90 0.0M
2024-10-08 24.68 24.87 24.39 24.66 0.0M
2024-10-07 26.96 27.31 26.96 27.10 0.0M
2024-10-04 26.02 26.29 26.02 26.22 0.0M
2024-10-03 25.74 25.84 24.92 25.53 0.0M
2024-10-02 25.55 25.90 25.36 25.37 0.0M
2024-10-01 23.19 23.74 23.19 23.74 0.0M
2024-09-30 23.99 23.99 23.29 23.29 0.0M
2024-09-27 22.62 22.85 22.58 22.67 0.0M
2024-09-26 21.41 22.42 21.41 22.25 0.0M
2024-09-25 20.41 20.68 20.41 20.68 0.0M
2024-09-24 20.18 20.80 20.18 20.80 0.0M
2024-09-23 19.21 19.42 19.21 19.42 0.0M
2024-09-20 19.12 19.17 19.11 19.11 0.0M
2024-09-19 19.08 19.08 19.06 19.06 0.0M
2024-09-18 18.75 18.80 18.72 18.72 0.0M
2024-09-17 18.78 18.78 18.76 18.78 0.0M
2024-09-16 18.70 18.70 18.62 18.62 0.0M
2024-09-13 18.67 18.72 18.60 18.62 0.0M
2024-09-12 18.75 18.75 18.66 18.66 0.0M
2024-09-11 18.61 18.72 18.61 18.72 0.0M
2024-09-10 18.70 18.72 18.61 18.61 0.0M
2024-09-09 18.59 18.65 18.58 18.65 0.0M
2024-09-06 18.79 18.79 18.70 18.71 0.0M
2024-09-05 18.90 18.95 18.90 18.95 0.0M
2024-09-04 19.00 19.00 18.96 18.96 0.0M
2024-09-03 19.06 19.06 19.01 19.05 0.0M
2024-09-02 19.05 19.06 19.02 19.04 0.0M
2024-08-30 19.42 19.42 19.22 19.22 0.0M
2024-08-29 18.95 19.11 18.95 19.06 0.0M
2024-08-28 18.94 18.94 18.81 18.84 0.0M
2024-08-27 19.07 19.08 19.00 19.00 0.0M
2024-08-26 19.26 19.26 18.98 18.98 0.0M
2024-08-23 19.29 19.32 19.28 19.28 0.0M
2024-08-22 19.26 19.26 19.14 19.14 0.0M
2024-08-21 19.25 19.32 19.21 19.27 0.0M
2024-08-20 19.42 19.42 19.26 19.26 0.0M
2024-08-19 19.61 19.65 19.55 19.65 0.0M
2024-08-16 19.55 19.58 19.46 19.55 0.0M
2024-08-15 19.28 19.41 19.27 19.41 0.0M
2024-08-14 19.23 19.29 19.17 19.17 0.0M
2024-08-13 19.49 19.49 19.43 19.45 0.0M
2024-08-12 19.44 19.47 19.42 19.47 0.0M
2024-08-09 19.41 19.41 19.35 19.35 0.0M
2024-08-08 19.32 19.52 19.32 19.52 0.0M
2024-08-07 19.28 19.36 19.22 19.26 0.0M
2024-08-06 19.16 19.16 19.13 19.16 0.0M
2024-08-05 19.11 19.20 19.03 19.20 0.0M
2024-08-02 19.50 19.50 19.21 19.30 0.0M
2024-08-01 19.71 19.76 19.63 19.63 0.0M
2024-07-31 19.88 19.88 19.79 19.79 0.0M
2024-07-30 19.31 19.34 19.31 19.34 0.0M
2024-07-29 19.54 19.54 19.43 19.43 0.0M
2024-07-26 19.46 19.48 19.43 19.48 0.0M
2024-07-25 19.47 19.49 19.43 19.45 0.0M
2024-07-24 19.69 19.71 19.66 19.71 0.0M
2024-07-23 19.91 19.91 19.80 19.80 0.0M
2024-07-22 20.09 20.25 20.09 20.18 0.0M
2024-07-19 20.05 20.07 20.05 20.07 0.0M
2024-07-18 20.20 20.20 20.05 20.05 0.0M
2024-07-17 20.21 20.21 20.03 20.05 0.0M
2024-07-16 20.23 20.23 20.20 20.22 0.0M
2024-07-15 20.43 20.43 20.22 20.22 0.0M
2024-07-12 20.58 20.58 20.51 20.51 0.0M
2024-07-11 20.37 20.42 20.34 20.42 0.0M
2024-07-10 20.06 20.12 20.06 20.11 0.0M
2024-07-09 20.11 20.13 20.08 20.13 0.0M
2024-07-08 19.95 19.99 19.88 19.90 0.0M
2024-07-05 20.20 20.20 20.07 20.07 0.0M
2024-07-04 20.34 20.38 20.29 20.29 0.0M
2024-07-03 20.34 20.47 20.34 20.41 0.0M
2024-07-02 20.25 20.32 20.25 20.32 0.0M
2024-07-01 20.24 20.30 20.24 20.30 0.0M
2024-06-28 20.35 20.35 20.27 20.27 0.0M
2024-06-27 20.33 20.43 20.23 20.23 0.0M
2024-06-26 20.64 20.64 20.54 20.54 0.0M
2024-06-25 20.46 20.51 20.45 20.45 0.0M
2024-06-24 20.48 20.66 20.48 20.66 0.0M
2024-06-21 20.67 20.67 20.58 20.58 0.0M
2024-06-20 20.80 20.86 20.69 20.69 0.0M
2024-06-19 20.91 20.97 20.88 20.88 0.0M
2024-06-18 20.71 20.82 20.66 20.77 0.0M
2024-06-17 20.79 20.79 20.71 20.71 0.0M
2024-06-14 20.81 20.83 20.71 20.73 0.0M
2024-06-13 20.56 20.63 20.56 20.63 0.0M
2024-06-12 20.62 20.62 20.54 20.61 0.0M
2024-06-11 20.69 20.70 20.68 20.68 0.0M
2024-06-10 20.71 20.81 20.68 20.81 0.0M
2024-06-07 20.63 20.69 20.60 20.69 0.0M
2024-06-06 20.74 20.82 20.74 20.82 0.0M
2024-06-05 20.77 20.87 20.77 20.83 0.0M
2024-06-04 20.77 20.82 20.75 20.75 0.0M
2024-06-03 20.74 20.78 20.54 20.54 0.0M
2024-05-31 20.66 20.66 20.51 20.51 0.0M
2024-05-30 20.78 20.92 20.78 20.92 0.0M
2024-05-29 20.86 20.92 20.85 20.90 0.0M
2024-05-28 21.04 21.04 20.95 20.95 0.0M
2024-05-27 21.12 21.18 21.12 21.18 0.0M
2024-05-24 21.00 21.06 20.96 20.96 0.0M
2024-05-23 21.27 21.27 21.16 21.16 0.0M
2024-05-22 21.57 21.67 21.50 21.50 0.0M
2024-05-21 21.56 21.61 21.55 21.57 0.0M
2024-05-20 21.81 21.88 21.80 21.80 0.0M
2024-05-17 21.78 22.04 21.78 22.04 0.0M
2024-05-16 21.46 21.65 21.29 21.65 0.0M
2024-05-15 21.48 21.54 21.43 21.52 0.0M
2024-05-14 21.52 21.52 21.47 21.51 0.0M
2024-05-13 21.48 21.66 21.48 21.64 0.0M
2024-05-10 21.40 21.43 21.37 21.37 0.0M
2024-05-09 21.25 21.38 21.25 21.34 0.0M
2024-05-08 20.97 20.97 20.89 20.97 0.0M
2024-05-07 21.14 21.19 21.10 21.12 0.0M
2024-05-06 21.26 21.31 21.26 21.26 0.0M
2024-05-03 21.31 21.31 21.22 21.25 0.0M
2024-05-02 21.01 21.11 20.94 21.11 0.0M
2024-04-30 20.62 20.63 20.53 20.53 0.0M
2024-04-29 20.69 20.70 20.69 20.69 0.0M
2024-04-26 20.49 20.56 20.49 20.51 0.0M
2024-04-25 20.11 20.11 20.06 20.06 0.0M
2024-04-24 20.13 20.13 20.02 20.02 0.0M
2024-04-23 19.88 19.90 19.79 19.82 0.0M
2024-04-22 19.76 19.76 19.71 19.75 0.0M
2024-04-19 19.58 19.65 19.52 19.62 0.0M
2024-04-18 19.71 19.77 19.67 19.77 0.0M
2024-04-17 19.69 19.75 19.59 19.59 0.0M
2024-04-16 19.53 19.54 19.49 19.50 0.0M
2024-04-15 19.89 19.89 19.76 19.79 0.0M
2024-04-12 19.71 19.71 19.55 19.55 0.0M
2024-04-11 19.86 19.86 19.72 19.72 0.0M
2024-04-10 19.63 19.63 19.55 19.55 0.0M
2024-04-09 19.50 19.58 19.44 19.58 0.0M
2024-04-08 19.48 19.54 19.48 19.54 0.0M
2024-04-05 19.57 19.64 19.53 19.53 0.0M
2024-04-04 19.72 19.77 19.71 19.71 0.0M
2024-04-03 19.70 19.70 19.67 19.67 0.0M
2024-04-02 19.91 19.92 19.84 19.87 0.0M
2024-03-28 19.42 19.51 19.36 19.47 0.0M
2024-03-27 19.20 19.23 19.16 19.21 0.0M
2024-03-26 19.44 19.46 19.37 19.37 0.0M
2024-03-25 19.37 19.37 19.29 19.29 0.0M
2024-03-22 19.42 19.49 19.36 19.42 0.0M
2024-03-21 19.70 19.70 19.65 19.65 0.0M
2024-03-20 19.67 19.78 19.66 19.66 0.0M
2024-03-19 19.59 19.61 19.54 19.61 0.0M
2024-03-18 19.72 19.72 19.71 19.72 0.0M
2024-03-15 19.65 19.65 19.56 19.58 0.0M
2024-03-14 19.58 19.58 19.51 19.52 0.0M
2024-03-13 19.62 19.69 19.62 19.69 0.0M
2024-03-12 19.69 19.69 19.62 19.69 0.0M
2024-03-11 19.32 19.50 19.32 19.50 0.0M
2024-03-08 19.06 19.06 18.98 18.98 0.0M
2024-03-07 19.00 19.04 19.00 19.02 0.0M
2024-03-06 19.24 19.24 19.23 19.23 0.0M
2024-03-05 19.13 19.16 19.11 19.11 0.0M
2024-03-04 19.40 19.43 19.16 19.16 0.0M
2024-03-01 19.39 19.49 19.39 19.43 0.0M
2024-02-29 19.28 19.28 19.20 19.21 0.0M
2024-02-28 19.19 19.19 19.00 19.00 0.0M
2024-02-27 19.45 19.59 19.45 19.59 0.0M
2024-02-26 19.25 19.36 19.25 19.29 0.0M
2024-02-23 19.42 19.50 19.39 19.46 0.0M
2024-02-22 19.37 19.39 19.29 19.29 0.0M
2024-02-21 19.21 19.24 19.18 19.19 0.0M
2024-02-20 19.00 19.00 18.79 18.79 0.0M
2024-02-19 18.86 18.93 18.86 18.93 0.0M
2024-02-16 19.12 19.12 19.06 19.08 0.0M
2024-02-15 18.77 18.79 18.74 18.74 0.0M
2024-02-14 18.71 18.76 18.70 18.72 0.0M
2024-02-13 18.90 18.90 18.63 18.66 0.0M
2024-02-12 18.50 18.86 18.50 18.81 0.0M
2024-02-09 18.41 18.46 18.36 18.36 0.0M
2024-02-08 18.59 18.59 18.42 18.42 0.0M
2024-02-07 18.57 18.72 18.55 18.57 0.0M
2024-02-06 18.52 18.64 18.50 18.64 0.0M
2024-02-05 17.59 17.74 17.59 17.74 0.0M
2024-02-02 17.51 17.51 17.47 17.48 0.0M
2024-02-01 17.76 17.81 17.73 17.73 0.0M
2024-01-31 17.62 17.84 17.59 17.75 0.0M
2024-01-30 17.86 17.86 17.78 17.78 0.0M
2024-01-29 18.33 18.34 18.13 18.13 0.0M
2024-01-26 18.32 18.43 18.32 18.43 0.0M
2024-01-25 18.47 18.64 18.47 18.52 0.0M
2024-01-24 18.20 18.49 18.20 18.43 0.0M
2024-01-23 17.58 17.93 17.58 17.93 0.0M
2024-01-22 17.22 17.44 17.22 17.41 0.0M
2024-01-19 17.77 17.78 17.70 17.70 0.0M
2024-01-18 17.85 17.90 17.85 17.87 0.0M
2024-01-17 17.68 17.72 17.64 17.68 0.0M
2024-01-16 18.14 18.27 18.14 18.21 0.0M
2024-01-15 18.29 18.29 18.26 18.28 0.0M
2024-01-12 18.36 18.45 18.36 18.40 0.0M
2024-01-11 18.46 18.46 18.31 18.31 0.0M
2024-01-10 18.27 18.27 18.20 18.20 0.0M
2024-01-09 18.29 18.34 18.29 18.32 0.0M
2024-01-08 18.35 18.38 18.33 18.38 0.0M
2024-01-05 18.73 18.76 18.61 18.70 0.0M
2024-01-04 18.91 18.91 18.83 18.83 0.0M
2024-01-03 18.94 19.05 18.92 19.03 0.0M
2024-01-02 18.99 18.99 18.91 18.91 0.0M