iShares Dow Jones China Offshore 50 (DE)

DJCHOS50EX
🏛️ germany →
44.28
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
2025-09-26 44.55 44.55 44.03 44.28 0.0M
2025-09-25 45.00 45.00 44.69 44.84 0.0M
2025-09-24 44.28 44.73 44.28 44.73 0.0M
2025-09-23 43.87 44.01 43.70 44.01 0.0M
2025-09-22 44.80 44.80 44.14 44.14 0.0M
2025-09-19 44.68 45.01 44.68 44.89 0.0M
2025-09-18 44.97 44.97 44.58 44.79 0.0M
2025-09-17 44.57 45.37 44.57 45.09 0.0M
2025-09-16 44.62 44.62 44.04 44.23 0.0M
2025-09-15 44.38 44.46 44.00 44.46 0.0M
2025-09-12 45.35 45.48 45.13 45.21 0.0M
2025-09-11 44.76 45.10 44.75 45.00 0.0M
2025-09-10 45.06 45.06 44.47 44.55 0.0M
2025-09-09 44.36 44.90 44.36 44.67 0.0M
2025-09-08 44.00 44.12 43.76 43.87 0.0M
2025-09-05 43.81 43.81 43.37 43.41 0.0M
2025-09-04 43.40 43.40 42.88 43.00 0.0M
2025-09-03 43.59 43.72 43.56 43.63 0.0M
2025-09-02 43.94 43.94 43.65 43.76 0.0M
2025-09-01 44.04 44.04 43.57 43.97 0.0M
2025-08-29 43.09 43.38 42.67 43.31 0.0M
2025-08-28 42.94 43.07 42.68 43.07 0.0M
2025-08-27 43.69 43.69 42.93 43.03 0.0M
2025-08-26 44.13 44.39 44.12 44.16 0.0M
2025-08-25 44.23 44.50 44.05 44.18 0.0M
2025-08-22 43.38 44.04 43.38 43.97 0.0M
2025-08-21 42.95 43.26 42.74 43.26 0.0M
2025-08-20 43.07 43.09 42.70 42.87 0.0M
2025-08-19 43.01 43.18 42.81 42.81 0.0M
2025-08-18 43.05 43.24 42.93 43.00 0.0M
2025-08-15 42.99 42.99 42.71 42.77 0.0M
2025-08-14 43.22 43.26 42.82 42.87 0.0M
2025-08-13 42.86 43.62 42.86 43.34 0.0M
2025-08-12 42.21 42.30 42.03 42.30 0.0M
2025-08-11 41.94 42.12 41.94 42.09 0.0M
2025-08-08 42.32 42.32 42.00 42.11 0.0M
2025-08-07 42.42 42.46 42.30 42.37 0.0M
2025-08-06 42.49 42.49 42.15 42.15 0.0M
2025-08-05 42.52 42.70 42.43 42.43 0.0M
2025-08-04 41.70 42.35 41.70 42.20 0.0M
2025-08-01 42.88 42.88 41.50 41.55 0.0M
2025-07-31 42.90 42.92 42.64 42.92 0.0M
2025-07-30 43.06 43.32 43.06 43.22 0.0M
2025-07-29 43.60 43.68 43.44 43.44 0.0M
2025-07-28 43.21 43.55 43.21 43.49 0.0M
2025-07-25 43.02 43.02 42.87 42.93 0.0M
2025-07-24 43.50 43.50 43.26 43.28 0.0M
2025-07-23 43.26 43.56 43.26 43.39 0.0M
2025-07-22 42.65 42.85 42.65 42.85 0.0M
2025-07-21 42.73 42.77 42.58 42.77 0.0M
2025-07-18 42.43 42.92 42.43 42.87 0.0M
2025-07-17 41.54 42.39 41.54 42.39 0.0M
2025-07-16 42.05 42.10 41.55 41.55 0.0M
2025-07-15 41.63 42.05 41.40 42.05 0.0M
2025-07-14 40.95 41.20 40.95 41.07 0.0M
2025-07-11 40.96 41.01 40.71 40.75 0.0M
2025-07-10 40.54 40.74 40.54 40.74 0.0M
2025-07-09 40.54 40.54 40.20 40.24 0.0M
2025-07-08 40.66 40.94 40.65 40.94 0.0M
2025-07-07 40.23 40.53 40.23 40.53 0.0M
2025-07-04 40.14 40.24 40.09 40.23 0.0M
2025-07-03 40.41 40.44 40.13 40.34 0.0M
2025-07-02 40.76 40.76 40.63 40.63 0.0M
2025-07-01 40.73 40.92 40.64 40.92 0.0M
2025-06-30 40.70 40.83 40.64 40.69 0.0M
2025-06-27 41.15 41.21 41.07 41.08 0.0M
2025-06-26 41.31 41.31 41.21 41.30 0.0M
2025-06-25 42.00 42.00 41.63 41.63 0.0M
2025-06-24 41.27 41.66 41.27 41.62 0.0M
2025-06-23 40.88 40.92 40.78 40.83 0.0M
2025-06-20 40.41 40.64 40.41 40.41 0.0M
2025-06-19 40.50 40.50 39.96 40.07 0.0M
2025-06-18 40.91 40.96 40.80 40.80 0.0M
2025-06-17 41.43 41.56 41.37 41.46 0.0M
2025-06-16 41.36 41.76 41.25 41.76 0.0M
2025-06-13 41.55 41.55 41.26 41.32 0.0M
2025-06-12 41.94 41.94 41.66 41.76 0.0M
2025-06-11 42.66 42.86 42.48 42.48 0.0M
2025-06-10 42.22 42.27 42.15 42.15 0.0M
2025-06-09 42.29 42.36 42.12 42.29 0.0M
2025-06-06 41.48 41.60 41.40 41.47 0.0M
2025-06-05 41.76 41.92 41.50 41.92 0.0M
2025-06-04 41.29 41.65 41.29 41.65 0.0M
2025-06-03 40.89 40.99 40.76 40.89 0.0M
2025-06-02 40.19 40.40 39.98 40.40 0.0M
2025-05-30 41.32 41.32 40.18 40.18 0.0M
2025-05-29 41.68 41.77 40.90 40.90 0.0M
2025-05-28 40.98 40.98 40.65 40.84 0.0M
2025-05-27 41.39 41.39 40.72 41.04 0.0M
2025-05-26 41.00 41.39 41.00 41.39 0.0M
2025-05-23 41.99 41.99 41.75 41.75 0.0M
2025-05-22 41.89 42.08 41.87 41.99 0.0M
2025-05-21 42.48 42.48 42.19 42.27 0.0M
2025-05-20 42.33 42.54 42.33 42.42 0.0M
2025-05-19 41.80 41.99 41.64 41.99 0.0M
2025-05-16 42.09 42.27 42.08 42.27 0.0M
2025-05-15 42.54 42.54 42.00 42.25 0.0M
2025-05-14 42.85 43.01 42.60 42.98 0.0M
2025-05-13 42.34 42.66 41.93 42.29 0.0M
2025-05-12 41.64 43.13 41.64 42.76 0.0M
2025-05-09 40.95 41.18 40.83 40.90 0.0M
2025-05-08 40.97 40.97 40.59 40.81 0.0M
2025-05-07 40.53 40.55 40.04 40.19 0.0M
2025-05-06 40.83 41.18 40.35 41.18 0.0M
2025-05-05 40.77 40.93 40.46 40.93 0.0M
2025-05-02 40.67 40.78 40.14 40.54 0.0M
2025-04-30 39.26 39.50 39.03 39.13 0.0M
2025-04-29 39.20 39.34 39.17 39.18 0.0M
2025-04-28 38.92 39.57 38.92 39.22 0.0M
2025-04-25 39.54 39.54 39.26 39.30 0.0M
2025-04-24 38.87 39.45 38.84 39.44 0.0M
2025-04-23 39.49 39.78 38.97 39.44 0.0M
2025-04-22 38.14 38.14 37.70 38.08 0.0M
2025-04-17 37.90 37.90 37.40 37.40 0.0M
2025-04-16 37.77 37.82 37.36 37.64 0.0M
2025-04-15 38.56 38.65 38.26 38.65 0.0M
2025-04-14 37.89 38.98 37.89 38.61 0.0M
2025-04-11 37.72 37.72 36.82 36.88 0.0M
2025-04-10 38.45 38.45 36.89 36.89 0.0M
2025-04-09 37.29 37.78 35.89 35.94 0.0M
2025-04-08 37.32 37.70 37.03 37.21 0.0M
2025-04-07 36.24 37.89 35.45 36.85 0.0M
2025-04-04 41.70 41.81 38.27 39.10 0.0M
2025-04-03 42.48 42.55 41.49 42.40 0.0M
2025-04-02 44.04 44.06 43.34 43.34 0.0M
2025-04-01 44.15 44.21 43.72 44.21 0.0M
2025-03-31 43.70 43.77 43.42 43.77 0.0M
2025-03-28 44.42 44.50 43.81 43.82 0.0M
2025-03-27 44.90 45.34 44.83 45.27 0.0M
2025-03-26 44.52 44.78 44.50 44.58 0.0M
2025-03-25 45.00 45.00 44.35 44.65 0.0M
2025-03-24 45.65 45.70 45.00 45.13 0.0M
2025-03-21 44.99 45.26 44.58 45.26 0.0M
2025-03-20 46.00 46.00 45.33 45.50 0.0M
2025-03-19 47.44 47.55 46.60 46.81 0.0M
2025-03-18 47.10 47.28 46.58 46.66 0.0M
2025-03-17 45.75 46.99 45.67 46.82 0.0M
2025-03-14 45.78 46.28 45.70 45.83 0.0M
2025-03-13 44.17 44.77 44.12 44.76 0.0M
2025-03-12 44.38 44.59 43.90 44.31 0.0M
2025-03-11 44.81 44.82 44.32 44.41 0.0M
2025-03-10 44.74 45.01 44.28 44.40 0.0M
2025-03-07 46.38 46.38 45.49 45.49 0.0M
2025-03-06 46.17 46.47 45.60 45.60 0.0M
2025-03-05 45.07 45.07 44.64 44.97 0.0M
2025-03-04 44.29 44.32 43.65 43.85 0.0M
2025-03-03 44.95 45.07 44.43 44.70 0.0M
2025-02-28 44.90 45.27 44.88 45.06 0.0M
2025-02-27 45.82 46.91 45.82 46.58 0.0M
2025-02-26 46.64 46.82 46.53 46.54 0.0M
2025-02-25 45.25 45.39 44.70 44.93 0.0M
2025-02-24 46.40 46.40 44.69 44.70 0.0M
2025-02-21 46.34 46.95 46.22 46.89 0.0M
2025-02-20 44.61 46.14 44.37 45.47 0.0M
2025-02-19 45.59 45.59 44.71 44.88 0.0M
2025-02-18 45.74 45.74 44.71 45.06 0.0M
2025-02-17 44.87 45.07 44.53 45.07 0.0M
2025-02-14 44.70 44.81 44.10 44.14 0.0M
2025-02-13 43.18 43.28 42.72 43.28 0.0M
2025-02-12 43.14 43.53 43.05 43.53 0.0M
2025-02-11 42.39 42.97 42.25 42.88 0.0M
2025-02-10 42.49 43.07 42.49 42.90 0.0M
2025-02-07 41.91 42.27 41.66 41.81 0.0M
2025-02-06 41.13 41.19 41.11 41.11 0.0M
2025-02-05 40.54 40.54 40.16 40.43 0.0M
2025-02-04 41.12 41.51 40.88 41.51 0.0M
2025-02-03 41.14 41.14 40.05 40.86 0.0M
2025-01-31 41.50 41.59 40.94 41.02 0.0M
2025-01-30 41.06 41.22 39.97 41.22 0.0M
2025-01-29 40.67 40.88 40.30 40.71 0.0M
2025-01-28 39.60 39.70 39.36 39.36 0.0M
2025-01-27 38.99 39.60 38.99 39.41 0.0M
2025-01-24 38.65 38.91 38.51 38.91 0.0M
2025-01-23 38.47 38.47 38.06 38.16 0.0M
2025-01-22 38.17 38.32 38.01 38.23 0.0M
2025-01-21 39.10 39.34 38.44 38.52 0.0M
2025-01-20 39.00 39.44 38.90 39.31 0.0M
2025-01-17 37.98 38.84 37.91 38.76 0.0M
2025-01-16 38.09 38.09 37.69 37.78 0.0M
2025-01-15 37.43 37.83 37.41 37.83 0.0M
2025-01-14 37.83 37.83 37.36 37.44 0.0M
2025-01-13 36.66 36.94 36.66 36.82 0.0M
2025-01-10 37.14 37.26 36.77 36.83 0.0M
2025-01-09 37.63 37.63 37.52 37.52 0.0M
2025-01-08 37.50 37.55 37.31 37.46 0.0M
2025-01-07 37.67 37.68 37.39 37.62 0.0M
2025-01-06 38.22 38.89 38.13 38.13 0.0M
2025-01-03 39.01 39.01 38.43 38.63 0.0M
2025-01-02 38.33 38.71 38.00 38.43 0.0M