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
2022-12-30 36.49 36.56 36.21 36.21 0.0M
2022-12-29 36.44 36.90 36.30 36.84 0.0M
2022-12-28 36.93 37.32 36.07 36.19 0.0M
2022-12-27 36.11 37.29 36.11 36.80 0.3M
2022-12-23 36.37 36.62 35.88 35.88 0.0M
2022-12-22 36.56 36.81 36.26 36.26 0.0M
2022-12-21 35.51 35.91 35.49 35.91 0.0M
2022-12-20 35.37 35.61 35.31 35.32 0.0M
2022-12-19 36.45 36.51 35.69 35.69 0.0M
2022-12-16 36.46 36.46 36.09 36.36 0.0M
2022-12-15 36.18 37.10 35.89 35.98 0.0M
2022-12-14 36.90 36.97 36.71 36.97 0.0M
2022-12-13 36.76 37.47 36.57 37.03 0.0M
2022-12-12 36.95 37.04 36.34 36.34 0.0M
2022-12-09 37.77 38.05 37.52 37.57 0.0M
2022-12-08 37.12 37.46 37.12 37.27 0.0M
2022-12-07 36.00 36.31 35.60 36.12 0.0M
2022-12-06 37.22 37.37 36.76 37.10 0.0M
2022-12-05 36.90 37.49 36.60 36.60 0.0M
2022-12-02 35.59 36.81 35.31 36.76 0.0M
2022-12-01 35.79 35.89 35.65 35.88 0.0M
2022-11-30 35.57 36.52 35.29 36.41 0.0M
2022-11-29 33.01 34.87 33.01 34.75 0.0M
2022-11-28 32.34 33.11 31.98 33.01 0.0M
2022-11-25 32.84 32.84 32.37 32.43 0.0M
2022-11-24 33.01 33.22 33.01 33.13 0.0M
2022-11-23 32.91 33.26 32.91 33.09 0.0M
2022-11-22 32.83 33.14 32.77 32.94 0.0M
2022-11-21 33.76 33.76 33.51 33.57 0.0M
2022-11-18 34.00 34.41 33.93 33.98 0.0M
2022-11-17 33.88 34.82 33.60 34.82 0.0M
2022-11-16 34.48 34.60 33.95 34.02 0.0M
2022-11-15 34.85 35.05 34.56 35.01 0.0M
2022-11-14 33.55 33.55 33.17 33.48 0.0M
2022-11-11 32.81 33.18 32.78 32.96 0.0M
2022-11-10 30.65 31.98 30.65 31.91 0.0M
2022-11-09 31.42 31.42 30.85 30.85 0.0M
2022-11-08 32.02 32.15 31.70 31.84 0.0M
2022-11-07 32.55 32.75 32.28 32.28 0.0M
2022-11-04 32.17 32.79 32.02 32.13 0.0M
2022-11-03 29.94 30.71 29.76 30.52 0.0M
2022-11-02 30.67 30.67 29.95 30.09 0.0M
2022-11-01 29.93 29.99 29.79 29.88 0.0M
2022-10-31 28.00 28.50 27.90 28.41 0.0M
2022-10-28 28.19 28.45 28.19 28.34 0.0M
2022-10-27 29.33 29.81 29.30 29.81 0.0M
2022-10-26 29.21 30.08 29.04 30.08 0.0M
2022-10-25 28.39 29.37 28.39 29.03 0.0M
2022-10-24 29.34 29.43 27.99 28.39 0.0M
2022-10-21 32.21 32.21 31.83 32.21 0.0M
2022-10-20 32.11 32.51 32.00 32.51 0.0M
2022-10-19 33.01 33.02 32.45 32.45 0.0M
2022-10-18 33.61 34.02 33.30 33.30 0.0M
2022-10-17 33.27 33.80 33.15 33.80 0.0M
2022-10-14 33.80 33.80 33.02 33.14 0.0M
2022-10-13 33.38 33.43 32.66 33.14 0.0M
2022-10-12 34.06 34.21 33.70 33.72 0.0M
2022-10-11 34.44 34.44 33.66 34.02 0.0M
2022-10-10 35.51 35.51 34.86 34.91 0.0M
2022-10-07 36.37 36.41 35.96 35.96 0.0M
2022-10-06 36.76 36.86 36.57 36.73 0.0M
2022-10-05 36.79 37.11 36.71 36.71 0.0M
2022-10-04 35.54 36.57 35.54 36.57 0.0M
2022-10-03 35.34 35.46 35.10 35.46 0.0M
2022-09-30 35.44 35.82 35.23 35.71 0.0M
2022-09-29 35.82 36.06 35.35 35.39 0.0M
2022-09-28 36.70 36.84 36.38 36.76 0.0M
2022-09-27 37.26 37.51 37.22 37.22 0.0M
2022-09-26 37.05 37.33 37.02 37.33 0.0M
2022-09-23 36.65 36.65 36.12 36.41 0.3M
2022-09-22 36.75 36.90 36.55 36.69 0.0M
2022-09-21 37.38 37.47 36.84 36.91 0.0M
2022-09-20 37.58 37.82 37.54 37.79 0.0M
2022-09-19 37.30 37.52 37.13 37.37 0.0M
2022-09-16 37.94 38.14 37.32 37.38 0.0M
2022-09-15 38.62 38.72 38.25 38.33 0.0M
2022-09-14 39.00 39.00 38.58 38.58 0.0M
2022-09-13 39.46 39.46 39.11 39.16 0.0M
2022-09-12 39.01 39.71 39.01 39.64 0.0M
2022-09-09 39.39 39.69 39.39 39.57 0.0M
2022-09-08 38.71 38.95 38.60 38.95 0.0M
2022-09-07 39.30 39.42 39.11 39.20 0.0M
2022-09-06 39.71 39.71 39.16 39.16 0.0M
2022-09-05 39.82 39.84 39.61 39.76 0.0M
2022-09-02 40.18 40.25 39.50 39.95 0.0M
2022-09-01 40.54 40.54 40.05 40.44 0.0M
2022-08-31 40.80 41.12 40.55 40.77 0.0M
2022-08-30 41.17 41.17 40.05 40.05 0.0M
2022-08-29 41.41 41.42 41.00 41.25 0.0M
2022-08-26 41.55 42.69 41.09 41.53 0.3M
2022-08-25 40.48 41.52 40.48 41.41 0.0M
2022-08-24 39.12 39.99 38.92 39.98 0.0M
2022-08-23 39.44 39.67 38.91 39.41 0.0M
2022-08-22 39.24 39.66 39.10 39.66 0.0M
2022-08-19 39.06 39.09 38.75 38.91 0.0M
2022-08-18 38.79 38.99 38.58 38.94 0.0M
2022-08-17 39.36 39.36 39.05 39.05 0.0M
2022-08-16 39.31 39.41 38.97 39.26 0.0M
2022-08-15 39.65 39.76 39.32 39.76 0.0M
2022-08-12 39.31 39.40 38.69 39.40 0.0M
2022-08-11 38.85 39.40 38.68 39.35 0.0M
2022-08-10 38.02 38.31 38.00 38.29 0.0M
2022-08-09 39.38 39.38 39.01 39.01 0.0M
2022-08-08 39.82 39.82 39.38 39.57 0.0M
2022-08-05 40.13 40.13 39.68 39.70 0.0M
2022-08-04 39.87 40.42 39.87 40.04 0.0M
2022-08-03 38.85 39.62 38.85 39.62 0.0M
2022-08-02 38.85 39.34 38.20 39.17 0.0M
2022-08-01 39.93 39.93 38.80 39.06 0.0M
2022-07-29 39.35 40.02 39.35 39.63 0.0M
2022-07-28 41.14 41.47 40.74 40.87 0.0M
2022-07-27 41.37 41.60 41.30 41.45 0.0M
2022-07-26 41.99 41.99 41.40 41.40 0.0M
2022-07-25 40.98 41.19 40.81 41.15 0.0M
2022-07-22 41.63 41.80 41.12 41.12 0.0M
2022-07-21 41.73 41.80 41.58 41.76 0.0M
2022-07-20 41.66 41.73 41.53 41.67 0.0M
2022-07-19 41.57 41.57 41.14 41.54 0.0M
2022-07-18 41.80 42.12 41.80 41.94 0.0M
2022-07-15 41.39 41.51 40.61 40.89 0.0M
2022-07-14 42.37 42.37 41.55 41.55 0.0M
2022-07-13 42.41 42.60 41.93 42.45 0.0M
2022-07-12 42.44 42.52 42.14 42.52 0.0M
2022-07-11 42.88 43.18 42.39 42.44 0.0M
2022-07-08 44.68 44.68 44.15 44.49 0.0M
2022-07-07 43.69 44.97 43.69 44.77 0.0M
2022-07-06 43.34 43.98 43.19 43.49 0.0M
2022-07-05 43.47 43.87 43.27 43.27 0.0M
2022-07-04 42.95 43.70 42.95 43.60 0.0M
2022-07-01 42.89 43.81 42.89 43.66 0.0M
2022-06-30 43.27 43.27 42.73 42.79 0.0M
2022-06-29 42.94 43.24 42.84 42.99 0.0M
2022-06-28 43.97 44.20 43.53 43.53 0.0M
2022-06-27 44.00 44.00 43.05 43.05 0.0M
2022-06-24 42.83 42.83 42.50 42.75 0.0M
2022-06-23 41.35 42.19 41.35 41.68 0.0M
2022-06-22 41.31 41.31 40.81 41.04 0.0M
2022-06-21 41.49 41.69 41.49 41.69 0.0M
2022-06-20 41.31 41.31 40.93 41.18 0.0M
2022-06-17 40.82 41.45 40.52 40.68 0.0M
2022-06-16 40.66 40.90 39.54 39.83 0.0M
2022-06-15 41.76 41.78 41.22 41.66 0.0M
2022-06-14 40.56 41.15 40.34 41.15 0.0M
2022-06-13 40.82 40.82 39.50 39.62 0.0M
2022-06-10 42.05 42.26 41.21 41.21 0.0M
2022-06-09 41.88 42.99 40.94 41.21 0.0M
2022-06-08 41.42 42.26 41.42 42.25 0.0M
2022-06-07 40.18 40.90 40.18 40.69 0.0M
2022-06-06 39.57 40.77 39.57 40.70 0.0M
2022-06-03 39.92 39.92 39.25 39.25 0.0M
2022-06-02 39.19 39.65 38.92 39.65 0.0M
2022-06-01 39.71 39.71 38.82 39.03 0.0M
2022-05-31 39.40 39.82 39.25 39.36 0.0M
2022-05-30 38.24 38.55 38.24 38.51 0.0M
2022-05-27 37.07 37.80 37.07 37.80 0.0M
2022-05-26 35.82 37.43 35.82 37.22 0.0M
2022-05-25 36.20 36.43 35.92 36.05 0.0M
2022-05-24 36.00 36.36 35.31 35.41 0.0M
2022-05-23 37.80 37.80 36.98 37.18 0.0M
2022-05-20 38.25 38.27 37.73 37.73 0.0M
2022-05-19 36.83 37.47 36.83 37.37 0.0M
2022-05-18 37.95 37.96 37.49 37.49 0.0M
2022-05-17 38.15 38.52 37.66 37.85 0.0M
2022-05-16 37.16 37.37 36.69 37.08 0.0M
2022-05-13 36.52 37.07 36.52 37.07 0.0M
2022-05-12 35.10 36.01 34.92 35.73 0.0M
2022-05-11 36.11 36.25 35.70 35.82 0.0M
2022-05-10 35.54 35.54 34.64 34.75 0.0M
2022-05-09 35.84 35.89 34.72 34.72 0.0M
2022-05-06 36.90 36.98 36.30 36.43 0.0M
2022-05-05 39.05 39.05 37.51 37.63 0.0M
2022-05-04 38.84 38.84 38.41 38.41 0.0M
2022-05-03 39.99 39.99 39.31 39.31 0.0M
2022-05-02 39.03 39.15 38.52 38.89 0.0M
2022-04-29 39.48 39.97 39.22 39.44 0.0M
2022-04-28 37.18 37.42 36.59 36.63 0.0M
2022-04-27 36.24 36.92 36.07 36.40 0.0M
2022-04-26 35.67 35.78 35.23 35.30 0.0M
2022-04-25 34.64 35.49 34.64 35.49 0.0M
2022-04-22 35.97 36.33 35.91 36.24 0.0M
2022-04-21 36.09 36.23 35.60 35.60 0.0M
2022-04-20 37.33 37.66 36.54 36.69 0.0M
2022-04-19 38.17 38.17 37.02 37.68 0.0M
2022-04-14 38.63 38.81 38.47 38.53 0.0M
2022-04-13 38.37 38.73 38.36 38.73 0.0M
2022-04-12 38.36 38.75 38.28 38.39 0.0M
2022-04-11 37.39 38.29 37.22 38.19 0.0M
2022-04-08 39.32 39.32 38.93 39.07 0.0M
2022-04-07 39.55 39.61 38.68 38.68 0.0M
2022-04-06 40.41 40.41 39.15 39.20 0.0M
2022-04-05 41.24 41.35 40.35 40.39 0.0M
2022-04-04 40.50 41.29 40.50 41.17 0.0M
2022-04-01 39.06 40.33 38.99 39.52 0.0M
2022-03-31 39.08 39.08 38.30 38.33 0.0M
2022-03-30 39.99 39.99 39.42 39.79 0.0M
2022-03-29 39.24 39.86 39.24 39.68 0.0M
2022-03-28 38.71 39.34 38.71 38.86 0.0M
2022-03-25 38.36 38.45 37.98 38.21 0.0M
2022-03-24 40.00 40.00 39.04 39.21 0.0M
2022-03-23 39.96 40.76 39.45 40.49 0.0M
2022-03-22 39.15 40.19 39.15 39.95 0.0M
2022-03-21 37.68 38.26 37.50 37.67 0.0M
2022-03-18 38.00 40.11 37.98 40.11 0.0M
2022-03-17 38.46 38.46 36.66 37.13 0.0M
2022-03-16 35.79 37.90 35.66 37.55 0.0M
2022-03-15 30.88 31.88 30.16 31.83 0.0M
2022-03-14 33.38 33.38 32.11 32.41 0.0M
2022-03-11 36.76 36.76 35.20 35.20 0.0M
2022-03-10 37.95 38.03 36.06 36.06 0.0M
2022-03-09 37.28 38.39 37.28 38.18 0.0M
2022-03-08 38.02 38.34 37.77 37.86 0.3M
2022-03-07 39.15 39.39 38.47 38.72 0.0M
2022-03-04 40.44 40.54 39.66 39.71 0.0M
2022-03-03 41.58 41.73 40.48 40.61 0.0M
2022-03-02 41.92 42.22 41.49 41.58 0.0M
2022-03-01 42.26 42.44 41.73 42.14 0.0M
2022-02-28 41.75 41.77 41.31 41.72 0.0M
2022-02-25 41.23 41.89 41.23 41.52 0.0M
2022-02-24 41.96 41.96 40.59 41.12 0.0M
2022-02-23 42.52 42.53 41.85 41.96 0.0M
2022-02-22 42.63 42.74 42.26 42.36 0.0M
2022-02-21 43.36 43.36 43.00 43.00 0.0M
2022-02-18 44.08 44.36 43.55 43.57 0.0M
2022-02-17 45.14 45.52 45.14 45.51 0.0M
2022-02-16 44.96 45.24 44.96 45.06 0.0M
2022-02-15 44.49 44.91 44.23 44.86 0.0M
2022-02-14 44.53 44.69 44.17 44.54 0.0M
2022-02-11 45.23 45.81 45.12 45.51 0.0M
2022-02-10 45.42 45.69 45.39 45.44 0.0M
2022-02-09 44.49 45.73 44.49 45.57 0.0M
2022-02-08 43.57 44.56 43.57 44.48 0.0M
2022-02-07 43.97 44.37 43.97 44.03 0.0M
2022-02-04 44.27 44.43 43.93 44.33 0.0M
2022-02-03 45.38 45.38 44.00 44.22 0.0M
2022-02-02 45.91 45.91 44.71 44.71 0.0M
2022-02-01 45.50 45.81 45.25 45.81 0.0M
2022-01-31 44.14 44.94 43.84 44.91 0.0M
2022-01-28 43.19 43.19 42.50 42.90 0.0M
2022-01-27 43.45 43.87 43.45 43.74 0.0M
2022-01-26 44.82 45.24 44.36 44.36 0.0M
2022-01-25 44.41 44.87 44.41 44.45 0.0M
2022-01-24 46.01 46.01 43.70 43.79 0.0M
2022-01-21 47.23 47.23 46.00 46.19 0.0M
2022-01-20 45.94 47.34 45.94 47.34 0.0M
2022-01-19 44.58 45.17 44.58 45.02 0.0M
2022-01-18 44.96 45.09 44.23 45.02 0.0M
2022-01-17 44.82 44.97 44.66 44.85 0.0M
2022-01-14 45.01 45.14 44.88 45.00 0.0M
2022-01-13 45.80 45.80 45.04 45.12 0.0M
2022-01-12 45.88 46.29 45.68 45.94 0.0M
2022-01-11 44.44 45.17 44.38 45.10 0.0M
2022-01-10 43.91 44.44 43.78 43.90 0.0M
2022-01-07 43.58 44.09 43.58 43.95 0.0M
2022-01-06 42.59 43.35 42.53 43.23 0.0M
2022-01-05 42.51 43.20 42.49 43.08 0.0M
2022-01-04 43.76 44.37 43.20 43.39 0.0M
2022-01-03 44.37 44.51 44.04 44.51 0.0M