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
2023-12-29 31.16 31.16 30.98 31.12 0.0M
2023-12-28 30.79 31.07 30.78 31.05 0.0M
2023-12-27 30.01 30.41 29.99 30.04 0.0M
2023-12-22 30.27 30.27 29.60 29.99 0.1M
2023-12-21 30.81 31.01 30.81 30.95 0.0M
2023-12-20 31.16 31.16 30.50 30.81 0.0M
2023-12-19 30.72 31.35 30.72 31.31 0.0M
2023-12-18 30.99 31.16 30.81 30.84 0.0M
2023-12-15 31.28 31.54 31.22 31.54 0.0M
2023-12-14 31.00 31.14 30.79 31.14 0.0M
2023-12-13 31.27 31.27 30.84 30.90 0.0M
2023-12-12 31.15 31.37 31.04 31.11 0.0M
2023-12-11 31.01 31.19 30.67 31.11 0.0M
2023-12-08 31.25 31.25 31.01 31.06 0.0M
2023-12-07 31.60 31.60 31.22 31.25 0.0M
2023-12-06 31.60 31.64 31.49 31.58 0.0M
2023-12-05 31.66 31.66 30.90 31.21 0.0M
2023-12-04 31.55 31.75 31.49 31.65 0.0M
2023-12-01 32.31 32.31 31.94 32.08 0.0M
2023-11-30 32.13 32.28 32.03 32.28 0.0M
2023-11-29 31.81 32.13 31.80 31.92 0.0M
2023-11-28 32.39 32.65 32.08 32.54 0.0M
2023-11-27 32.66 32.67 32.41 32.48 0.0M
2023-11-24 32.84 33.03 32.64 32.89 0.0M
2023-11-23 33.47 33.47 33.30 33.30 0.0M
2023-11-22 33.00 33.10 32.88 33.03 0.0M
2023-11-21 33.00 33.01 32.69 32.77 0.1M
2023-11-20 32.76 33.51 32.76 33.51 0.0M
2023-11-17 32.39 32.63 32.38 32.54 0.0M
2023-11-16 33.23 33.23 32.45 32.54 0.0M
2023-11-15 33.64 34.26 33.64 34.23 0.0M
2023-11-14 32.70 33.02 32.70 33.02 0.0M
2023-11-13 32.86 33.11 32.85 33.11 0.0M
2023-11-10 32.49 32.49 32.34 32.42 0.0M
2023-11-09 33.00 33.01 32.94 32.94 0.0M
2023-11-08 33.28 33.28 32.95 33.12 0.0M
2023-11-07 33.22 33.30 33.15 33.30 0.0M
2023-11-06 33.04 33.71 33.04 33.61 0.0M
2023-11-03 33.16 33.26 32.99 33.26 0.0M
2023-11-02 32.41 32.68 32.41 32.68 0.0M
2023-11-01 32.45 32.45 32.22 32.39 0.0M
2023-10-31 32.51 32.51 31.97 32.14 0.0M
2023-10-30 33.31 33.31 32.82 32.83 0.0M
2023-10-27 32.85 33.23 32.69 32.69 0.0M
2023-10-26 32.37 32.66 32.37 32.65 0.0M
2023-10-25 32.46 32.61 32.46 32.52 0.0M
2023-10-24 31.73 32.93 31.67 32.93 0.0M
2023-10-23 31.96 31.97 31.53 31.97 0.0M
2023-10-20 32.03 32.39 31.97 31.97 0.0M
2023-10-19 32.78 32.78 32.59 32.60 0.0M
2023-10-18 33.38 33.38 33.05 33.05 0.0M
2023-10-17 33.86 33.86 33.56 33.64 0.0M
2023-10-16 33.70 34.00 33.55 34.00 0.0M
2023-10-13 34.17 34.17 33.69 33.87 0.0M
2023-10-12 34.80 34.85 34.29 34.31 0.0M
2023-10-11 34.15 34.67 34.08 34.45 0.0M
2023-10-10 33.70 34.18 33.70 34.17 0.0M
2023-10-09 33.41 33.45 33.15 33.40 0.0M
2023-10-06 33.10 33.46 32.98 33.46 0.0M
2023-10-05 32.80 32.80 32.53 32.63 0.0M
2023-10-04 32.86 32.86 32.53 32.66 0.0M
2023-10-03 33.73 33.73 32.90 32.92 0.0M
2023-10-02 33.47 33.84 33.47 33.73 0.0M
2023-09-29 33.79 33.98 33.54 33.71 0.0M
2023-09-28 33.41 33.41 33.14 33.15 0.0M
2023-09-27 33.27 33.48 33.27 33.48 0.0M
2023-09-26 33.31 33.42 33.16 33.31 0.0M
2023-09-25 33.31 33.62 33.26 33.52 0.0M
2023-09-22 33.87 34.26 33.81 33.88 0.0M
2023-09-21 33.14 33.14 32.95 32.95 0.0M
2023-09-20 33.46 33.75 33.46 33.65 0.0M
2023-09-19 34.21 34.22 33.84 33.88 0.0M
2023-09-18 34.30 34.30 33.81 33.96 0.0M
2023-09-15 34.70 34.70 34.27 34.31 0.0M
2023-09-14 34.31 34.76 34.31 34.76 0.0M
2023-09-13 34.37 34.41 34.30 34.30 0.0M
2023-09-12 34.58 34.78 34.47 34.61 0.0M
2023-09-11 34.29 34.60 34.18 34.29 0.0M
2023-09-08 34.13 34.16 33.76 33.94 0.0M
2023-09-07 34.98 34.98 33.97 34.13 0.0M
2023-09-06 35.24 35.29 35.17 35.26 0.0M
2023-09-05 35.34 35.71 35.32 35.45 0.0M
2023-09-04 35.88 35.96 35.64 35.64 0.0M
2023-09-01 34.97 35.61 34.56 35.50 0.0M
2023-08-31 34.18 34.65 34.09 34.31 0.0M
2023-08-30 34.57 34.57 34.09 34.27 0.0M
2023-08-29 34.48 35.00 34.48 34.89 0.0M
2023-08-28 33.90 34.27 33.64 34.27 0.0M
2023-08-25 33.53 33.53 33.12 33.25 0.0M
2023-08-24 33.75 33.75 33.18 33.18 0.0M
2023-08-23 32.86 33.27 32.86 33.27 0.0M
2023-08-22 32.62 32.84 32.46 32.46 0.0M
2023-08-21 32.44 32.53 32.18 32.46 0.0M
2023-08-18 32.91 32.91 32.52 32.58 0.0M
2023-08-17 33.55 34.03 33.55 33.64 0.0M
2023-08-16 33.84 33.84 33.18 33.21 0.0M
2023-08-15 34.39 34.39 33.92 33.99 0.0M
2023-08-14 34.48 34.51 34.17 34.28 0.0M
2023-08-11 35.14 35.14 34.17 34.20 0.0M
2023-08-10 35.49 35.77 35.49 35.77 0.0M
2023-08-09 35.37 35.55 34.98 35.10 0.0M
2023-08-08 35.07 35.41 34.79 34.93 0.0M
2023-08-07 36.13 36.22 35.55 35.67 0.0M
2023-08-04 36.47 36.47 36.03 36.10 0.0M
2023-08-03 35.99 36.72 35.94 36.63 0.0M
2023-08-02 36.47 36.47 35.40 35.46 0.0M
2023-08-01 37.12 37.12 36.76 36.79 0.0M
2023-07-31 37.26 37.28 37.18 37.25 0.0M
2023-07-28 36.50 36.91 36.50 36.91 0.0M
2023-07-27 35.37 35.74 35.32 35.73 0.0M
2023-07-26 34.93 35.32 34.69 35.20 0.0M
2023-07-25 34.73 35.25 34.73 34.88 0.0M
2023-07-24 33.01 34.51 33.01 34.35 0.0M
2023-07-21 33.14 33.67 33.14 33.53 0.0M
2023-07-20 33.13 33.28 33.13 33.16 0.0M
2023-07-19 33.24 33.66 33.24 33.52 0.0M
2023-07-18 33.99 33.99 33.08 33.08 0.0M
2023-07-17 33.62 33.77 33.59 33.68 0.0M
2023-07-14 34.40 34.40 33.96 34.09 0.0M
2023-07-13 34.27 34.56 34.27 34.56 0.0M
2023-07-12 33.60 34.17 33.60 34.17 0.0M
2023-07-11 33.30 33.35 33.18 33.31 0.0M
2023-07-10 32.92 33.36 32.92 33.35 0.0M
2023-07-07 32.89 33.38 32.89 33.27 0.0M
2023-07-06 33.40 33.40 32.67 32.74 0.0M
2023-07-05 33.94 34.07 33.73 33.93 0.0M
2023-07-04 34.72 34.72 34.11 34.27 0.0M
2023-07-03 34.59 34.59 34.25 34.48 0.0M
2023-06-30 33.34 33.57 33.34 33.51 0.0M
2023-06-29 33.43 33.43 33.17 33.31 0.0M
2023-06-28 33.29 33.88 33.29 33.61 0.0M
2023-06-27 33.58 33.90 33.58 33.82 0.0M
2023-06-26 33.25 33.42 33.25 33.26 0.0M
2023-06-23 33.42 33.56 32.95 33.04 0.0M
2023-06-22 33.80 33.80 33.46 33.64 0.0M
2023-06-21 34.20 34.24 33.81 33.89 0.0M
2023-06-20 34.89 34.89 34.32 34.32 0.0M
2023-06-19 35.29 35.62 35.29 35.45 0.0M
2023-06-16 35.82 36.04 35.43 35.52 0.0M
2023-06-15 35.66 35.70 35.48 35.69 0.0M
2023-06-14 34.82 35.26 34.82 35.13 0.0M
2023-06-13 34.75 35.07 34.75 35.01 0.0M
2023-06-12 34.77 34.83 34.59 34.83 0.0M
2023-06-09 34.61 34.82 34.61 34.82 0.0M
2023-06-08 34.39 34.71 34.39 34.71 0.0M
2023-06-07 34.56 34.71 34.46 34.68 0.0M
2023-06-06 33.22 34.56 33.22 34.56 0.0M
2023-06-05 33.91 34.06 33.85 33.85 0.0M
2023-06-02 33.69 34.25 33.69 34.14 0.0M
2023-06-01 32.55 33.13 32.23 33.13 0.0M
2023-05-31 32.15 32.51 31.97 31.97 0.0M
2023-05-30 33.13 33.13 32.38 32.43 0.0M
2023-05-29 33.14 33.14 32.83 32.86 0.0M
2023-05-26 32.77 33.64 32.77 33.51 0.0M
2023-05-25 32.86 33.13 32.85 32.85 0.0M
2023-05-24 33.78 33.80 33.12 33.34 0.0M
2023-05-23 34.13 34.27 34.13 34.23 0.0M
2023-05-22 34.51 34.95 34.51 34.71 0.0M
2023-05-19 34.18 34.24 34.03 34.03 0.0M
2023-05-18 34.69 35.05 34.56 34.56 0.0M
2023-05-17 34.86 34.86 34.28 34.62 0.0M
2023-05-16 35.10 35.10 34.85 34.98 0.0M
2023-05-15 34.78 35.33 34.52 35.31 0.0M
2023-05-12 34.36 34.36 33.90 33.90 0.0M
2023-05-11 33.75 34.33 33.75 34.25 0.0M
2023-05-10 33.80 34.03 33.80 34.03 0.0M
2023-05-09 34.28 34.28 33.87 34.15 0.0M
2023-05-08 34.31 34.62 34.31 34.56 0.0M
2023-05-05 33.93 34.60 33.93 34.39 0.0M
2023-05-04 33.72 34.02 33.72 33.88 0.0M
2023-05-03 33.76 33.76 33.13 33.20 0.0M
2023-05-02 33.82 34.07 33.12 33.47 0.0M
2023-04-28 33.93 34.08 33.80 33.92 0.0M
2023-04-27 33.41 33.74 33.41 33.73 0.0M
2023-04-26 33.00 33.73 33.00 33.41 0.0M
2023-04-25 33.32 33.36 33.07 33.16 0.0M
2023-04-24 34.25 34.41 33.65 33.68 0.1M
2023-04-21 34.89 34.89 34.62 34.62 0.0M
2023-04-20 35.25 35.51 35.25 35.40 0.0M
2023-04-19 35.66 35.66 35.28 35.51 0.0M
2023-04-18 36.10 36.28 35.98 35.98 0.0M
2023-04-17 36.26 36.26 35.97 35.98 0.0M
2023-04-14 35.23 35.26 35.02 35.03 0.0M
2023-04-13 35.35 35.35 35.18 35.21 0.0M
2023-04-12 35.46 35.65 34.89 34.89 0.0M
2023-04-11 36.27 36.31 36.12 36.17 0.0M
2023-04-06 35.65 35.96 35.65 35.96 0.0M
2023-04-05 35.70 36.23 35.30 35.44 0.0M
2023-04-04 35.93 35.93 35.72 35.80 0.0M
2023-04-03 36.53 36.53 36.23 36.49 0.0M
2023-03-31 36.69 36.83 36.67 36.70 0.0M
2023-03-30 36.39 36.97 36.29 36.97 0.0M
2023-03-29 36.19 36.56 36.14 36.56 0.0M
2023-03-28 35.60 36.73 35.53 36.48 0.0M
2023-03-27 35.58 35.58 34.93 34.93 0.0M
2023-03-24 35.89 36.00 35.75 35.75 0.0M
2023-03-23 35.57 36.07 35.57 35.90 0.0M
2023-03-22 35.19 35.30 35.17 35.17 0.0M
2023-03-21 34.41 35.09 34.41 34.93 0.0M
2023-03-20 34.93 34.93 34.49 34.70 0.0M
2023-03-17 35.57 35.87 34.97 34.97 0.0M
2023-03-16 35.39 35.39 34.75 35.27 0.0M
2023-03-15 35.38 35.38 34.74 34.74 0.0M
2023-03-14 34.77 35.30 34.76 35.30 0.0M
2023-03-13 35.00 35.27 34.59 34.94 0.0M
2023-03-10 35.10 35.14 34.76 35.14 0.0M
2023-03-09 36.10 36.20 35.46 35.46 0.0M
2023-03-08 36.81 36.83 36.77 36.77 0.0M
2023-03-07 37.58 37.58 37.06 37.36 0.0M
2023-03-06 37.96 37.96 37.54 37.81 0.0M
2023-03-03 37.91 38.14 37.91 38.04 0.0M
2023-03-02 37.43 38.04 37.43 37.99 0.0M
2023-03-01 37.88 37.88 37.29 37.32 0.0M
2023-02-28 35.84 36.22 35.84 36.11 0.0M
2023-02-27 36.63 36.66 36.37 36.43 0.0M
2023-02-24 37.06 37.06 35.78 36.06 0.0M
2023-02-23 37.78 37.78 37.12 37.12 0.0M
2023-02-22 37.35 37.42 36.98 37.26 0.0M
2023-02-21 38.40 38.40 37.35 37.56 0.0M
2023-02-20 38.88 38.88 38.45 38.79 0.0M
2023-02-17 38.41 38.41 38.00 38.03 0.1M
2023-02-16 38.75 38.92 38.42 38.82 0.0M
2023-02-15 38.41 38.68 38.36 38.56 0.0M
2023-02-14 38.73 38.78 38.63 38.63 0.0M
2023-02-13 39.13 39.27 39.07 39.17 0.0M
2023-02-10 38.95 39.05 38.70 38.95 0.0M
2023-02-09 39.04 39.73 39.04 39.53 0.0M
2023-02-08 39.25 39.36 38.91 38.91 0.0M
2023-02-07 39.54 39.77 39.33 39.41 0.0M
2023-02-06 38.96 39.13 38.62 39.05 0.0M
2023-02-03 39.90 39.90 39.59 39.78 0.0M
2023-02-02 39.88 40.36 39.88 40.09 0.0M
2023-02-01 40.80 40.87 40.34 40.58 0.0M
2023-01-31 40.20 40.36 39.87 40.18 0.0M
2023-01-30 40.40 40.59 40.35 40.59 0.0M
2023-01-27 41.74 42.00 41.60 41.60 0.0M
2023-01-26 41.30 41.81 41.29 41.69 0.0M
2023-01-25 41.44 41.44 40.56 40.88 0.0M
2023-01-24 41.26 41.26 40.93 41.07 0.0M
2023-01-23 40.84 41.47 40.84 41.12 0.0M
2023-01-20 40.31 40.75 40.19 40.52 0.0M
2023-01-19 39.61 40.18 39.36 39.85 0.0M
2023-01-18 39.82 40.07 39.40 39.47 0.0M
2023-01-17 40.18 40.18 39.53 39.78 0.0M
2023-01-16 40.03 40.17 39.91 39.94 0.0M
2023-01-13 40.48 40.48 40.02 40.16 0.0M
2023-01-12 39.97 39.97 39.70 39.70 0.0M
2023-01-11 40.05 40.41 40.05 40.28 0.0M
2023-01-10 39.89 39.98 39.76 39.98 0.0M
2023-01-09 39.83 40.37 39.83 40.05 0.0M
2023-01-06 40.03 40.09 39.66 39.98 0.0M
2023-01-05 38.93 40.58 38.93 40.30 0.0M
2023-01-04 38.02 39.73 38.02 39.73 0.0M
2023-01-03 37.87 38.00 37.40 37.72 0.0M
2023-01-02 36.37 36.69 36.14 36.37 0.0M