VanEck New China UCITS ETF

CNEW
🏛️ germany →
15.44
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 15.51 15.51 15.44 15.44 0.0M
2025-09-25 15.68 15.80 15.66 15.76 0.0M
2025-09-24 15.60 15.69 15.60 15.64 0.0M
2025-09-23 15.50 15.56 15.43 15.47 0.0M
2025-09-22 15.64 15.69 15.56 15.61 0.0M
2025-09-19 15.60 15.70 15.57 15.61 0.0M
2025-09-18 15.65 15.71 15.56 15.64 0.0M
2025-09-17 15.67 15.73 15.62 15.68 0.0M
2025-09-16 15.64 15.64 15.53 15.58 0.0M
2025-09-15 15.70 15.73 15.58 15.66 0.0M
2025-09-12 15.73 15.77 15.67 15.70 0.0M
2025-09-11 15.75 15.86 15.73 15.78 0.0M
2025-09-10 15.65 15.67 15.53 15.54 0.0M
2025-09-09 15.61 15.69 15.53 15.63 0.0M
2025-09-08 15.73 15.77 15.66 15.69 0.0M
2025-09-05 15.69 15.69 15.53 15.56 0.0M
2025-09-04 15.23 15.23 15.17 15.20 0.0M
2025-09-03 15.54 15.59 15.50 15.50 0.0M
2025-09-02 15.45 15.54 15.40 15.49 0.0M
2025-09-01 15.71 15.75 15.63 15.63 0.0M
2025-08-29 15.59 15.67 15.55 15.56 0.0M
2025-08-28 15.34 15.42 15.33 15.40 0.0M
2025-08-27 15.38 15.40 15.26 15.26 0.0M
2025-08-26 15.54 15.63 15.50 15.56 0.0M
2025-08-25 15.47 15.52 15.43 15.49 0.0M
2025-08-22 15.19 15.40 15.19 15.33 0.0M
2025-08-21 15.00 15.13 15.00 15.13 0.0M
2025-08-20 14.91 15.04 14.91 14.97 0.0M
2025-08-19 14.87 14.93 14.85 14.85 0.0M
2025-08-18 14.82 14.90 14.81 14.87 0.0M
2025-08-15 14.67 14.67 14.62 14.62 0.0M
2025-08-14 14.53 14.55 14.45 14.49 0.0M
2025-08-13 14.60 14.66 14.58 14.60 0.0M
2025-08-12 14.37 14.38 14.29 14.34 0.0M
2025-08-11 14.24 14.31 14.24 14.30 0.0M
2025-08-08 14.15 14.24 14.15 14.18 0.0M
2025-08-07 14.23 14.23 14.14 14.18 0.0M
2025-08-06 14.35 14.35 14.26 14.26 0.0M
2025-08-05 14.32 14.42 14.32 14.34 0.0M
2025-08-04 14.13 14.30 14.13 14.18 0.0M
2025-08-01 14.23 14.23 13.96 13.98 0.0M
2025-07-31 14.39 14.39 14.29 14.30 0.0M
2025-07-30 14.45 14.50 14.45 14.47 0.0M
2025-07-29 14.44 14.53 14.42 14.43 0.0M
2025-07-28 14.17 14.22 14.10 14.22 0.0M
2025-07-25 13.97 14.04 13.97 13.98 0.0M
2025-07-24 14.02 14.08 14.00 14.00 0.0M
2025-07-23 13.90 14.00 13.90 14.00 0.0M
2025-07-22 14.02 14.07 14.02 14.02 0.0M
2025-07-21 14.02 14.03 13.95 13.95 0.0M
2025-07-18 13.99 14.04 13.95 14.00 0.0M
2025-07-17 13.96 13.97 13.89 13.96 0.0M
2025-07-16 13.76 13.76 13.58 13.58 0.0M
2025-07-15 13.68 13.73 13.65 13.69 0.0M
2025-07-14 13.56 13.59 13.51 13.55 0.0M
2025-07-11 13.46 13.47 13.36 13.36 0.0M
2025-07-10 13.39 13.43 13.39 13.39 0.0M
2025-07-09 13.39 13.45 13.35 13.39 0.0M
2025-07-08 13.41 13.46 13.38 13.38 0.0M
2025-07-07 13.25 13.32 13.24 13.28 0.0M
2025-07-04 13.30 13.36 13.30 13.31 0.0M
2025-07-03 13.30 13.34 13.29 13.34 0.0M
2025-07-02 13.12 13.20 13.09 13.09 0.0M
2025-07-01 13.30 13.30 13.26 13.29 0.0M
2025-06-30 13.30 13.32 13.27 13.27 0.0M
2025-06-27 13.20 13.22 13.15 13.18 0.0M
2025-06-26 13.16 13.16 13.10 13.10 0.0M
2025-06-25 13.36 13.36 13.24 13.24 0.0M
2025-06-24 13.18 13.25 13.18 13.23 0.0M
2025-06-23 13.05 13.05 12.98 12.98 0.0M
2025-06-20 12.96 13.04 12.95 12.97 0.0M
2025-06-19 13.01 13.03 12.96 12.99 0.0M
2025-06-18 13.20 13.22 13.12 13.12 0.0M
2025-06-17 13.13 13.17 13.12 13.17 0.0M
2025-06-16 13.33 13.37 13.30 13.33 0.0M
2025-06-13 13.27 13.39 13.24 13.30 0.0M
2025-06-12 13.55 13.55 13.44 13.50 0.0M
2025-06-11 13.62 13.62 13.47 13.47 0.0M
2025-06-10 13.59 13.59 13.53 13.53 0.0M
2025-06-09 13.49 13.51 13.43 13.51 0.0M
2025-06-06 13.28 13.29 13.26 13.29 0.0M
2025-06-05 13.25 13.31 13.23 13.28 0.0M
2025-06-04 13.18 13.30 13.18 13.27 0.0M
2025-06-03 12.97 13.12 12.97 13.07 0.0M
2025-06-02 12.90 12.91 12.84 12.89 0.0M
2025-05-30 13.15 13.15 12.98 12.98 0.0M
2025-05-29 13.27 13.29 13.12 13.12 0.0M
2025-05-28 13.01 13.04 12.99 13.02 0.0M
2025-05-27 12.87 12.94 12.87 12.89 0.0M
2025-05-26 12.88 12.88 12.80 12.86 0.0M
2025-05-23 13.01 13.08 12.97 12.98 0.0M
2025-05-22 13.03 13.08 12.99 13.06 0.0M
2025-05-21 13.11 13.19 13.11 13.11 0.0M
2025-05-20 13.10 13.16 13.10 13.10 0.0M
2025-05-19 12.91 12.93 12.86 12.92 0.0M
2025-05-16 12.91 12.99 12.91 12.96 0.0M
2025-05-15 12.94 12.95 12.85 12.92 0.0M
2025-05-14 13.02 13.06 12.95 13.01 0.0M
2025-05-13 13.04 13.15 13.02 13.07 0.0M
2025-05-12 13.20 13.27 13.12 13.17 0.0M
2025-05-09 12.72 12.80 12.72 12.74 0.0M
2025-05-08 12.71 12.75 12.71 12.72 0.0M
2025-05-07 12.60 12.60 12.49 12.53 0.0M
2025-05-06 12.68 12.78 12.67 12.78 0.0M
2025-05-05 12.68 12.77 12.60 12.73 0.0M
2025-05-02 12.55 12.65 12.55 12.61 0.0M
2025-04-30 12.32 12.40 12.31 12.31 0.0M
2025-04-29 12.19 12.26 12.17 12.19 0.0M
2025-04-28 12.22 12.26 12.15 12.20 0.0M
2025-04-25 12.36 12.41 12.27 12.28 0.0M
2025-04-24 12.29 12.41 12.29 12.36 0.0M
2025-04-23 12.31 12.50 12.30 12.34 0.0M
2025-04-22 12.00 12.13 12.00 12.09 0.0M
2025-04-17 12.07 12.10 12.00 12.00 0.0M
2025-04-16 12.09 12.09 12.07 12.07 0.0M
2025-04-15 12.21 12.22 12.16 12.22 0.0M
2025-04-14 12.13 12.30 12.13 12.19 0.0M
2025-04-11 12.16 12.16 11.98 12.05 0.0M
2025-04-10 12.45 12.45 12.08 12.09 0.0M
2025-04-09 12.09 12.09 11.65 11.75 0.0M
2025-04-08 11.87 12.00 11.78 11.78 0.0M
2025-04-07 11.51 11.91 11.30 11.66 0.0M
2025-04-04 12.97 12.97 11.98 12.42 0.0M
2025-04-03 13.22 13.24 12.96 13.04 0.0M
2025-04-02 13.72 13.75 13.66 13.68 0.0M
2025-04-01 13.84 13.84 13.64 13.73 0.0M
2025-03-31 13.65 13.65 13.53 13.61 0.0M
2025-03-28 13.75 13.81 13.61 13.67 0.0M
2025-03-27 13.81 13.90 13.81 13.90 0.0M
2025-03-26 13.62 13.84 13.54 13.64 0.0M
2025-03-25 13.59 13.66 13.58 13.61 0.0M
2025-03-24 13.68 13.77 13.62 13.62 0.0M
2025-03-21 13.64 13.70 13.53 13.63 0.0M
2025-03-20 13.88 13.91 13.80 13.80 0.0M
2025-03-19 14.12 14.16 14.01 14.06 0.0M
2025-03-18 14.15 14.15 14.03 14.10 0.0M
2025-03-17 14.02 14.16 14.02 14.14 0.0M
2025-03-14 14.04 14.17 13.98 14.06 0.0M
2025-03-13 13.61 13.70 13.57 13.66 0.0M
2025-03-12 13.66 13.71 13.66 13.67 0.0M
2025-03-11 13.64 13.71 13.64 13.64 0.0M
2025-03-10 13.71 13.71 13.56 13.56 0.0M
2025-03-07 13.69 13.78 13.66 13.66 0.0M
2025-03-06 13.83 13.91 13.78 13.78 0.0M
2025-03-05 13.68 13.73 13.58 13.62 0.0M
2025-03-04 13.71 13.75 13.61 13.67 0.0M
2025-03-03 13.86 13.90 13.78 13.78 0.0M
2025-02-28 13.83 13.89 13.77 13.86 0.0M
2025-02-27 14.17 14.21 14.14 14.19 0.0M
2025-02-26 14.12 14.19 14.08 14.08 0.0M
2025-02-25 14.03 14.06 13.93 14.00 0.0M
2025-02-24 14.23 14.23 14.06 14.09 0.0M
2025-02-21 14.37 14.45 14.25 14.43 0.0M
2025-02-20 14.09 14.23 14.09 14.20 0.0M
2025-02-19 14.19 14.22 14.14 14.15 0.0M
2025-02-18 14.13 14.15 14.02 14.02 0.0M
2025-02-17 14.19 14.21 14.13 14.21 0.0M
2025-02-14 14.29 14.39 14.29 14.31 0.0M
2025-02-13 13.96 14.02 13.87 14.02 0.0M
2025-02-12 14.06 14.15 14.03 14.11 0.0M
2025-02-11 13.89 13.91 13.85 13.85 0.0M
2025-02-10 13.88 14.02 13.88 13.93 0.0M
2025-02-07 13.84 13.88 13.76 13.80 0.0M
2025-02-06 13.69 13.78 13.58 13.58 0.0M
2025-02-05 13.63 13.63 13.40 13.54 0.0M
2025-02-04 13.66 14.00 13.62 13.91 0.0M
2025-02-03 13.48 13.66 13.34 13.57 0.0M
2025-01-31 13.71 13.79 13.59 13.63 0.0M
2025-01-30 13.61 13.85 13.37 13.74 0.0M
2025-01-29 13.60 13.81 13.56 13.56 0.0M
2025-01-28 13.60 13.65 13.27 13.41 0.0M
2025-01-27 13.44 13.72 13.40 13.48 0.0M
2025-01-24 13.33 13.39 13.11 13.32 0.0M
2025-01-23 13.29 13.37 12.98 13.19 0.0M
2025-01-22 13.10 13.33 13.10 13.29 0.0M
2025-01-21 13.36 13.36 13.27 13.31 0.0M
2025-01-20 13.30 13.44 13.28 13.44 0.0M
2025-01-17 13.12 13.31 13.05 13.24 0.0M
2025-01-16 13.03 13.09 12.95 12.95 0.0M
2025-01-15 12.96 13.00 12.93 13.00 0.0M
2025-01-14 13.10 13.16 13.03 13.03 0.0M
2025-01-13 12.79 12.81 12.76 12.76 0.0M
2025-01-10 12.79 12.79 12.67 12.71 0.0M
2025-01-09 12.96 12.99 12.92 12.95 0.0M
2025-01-08 13.00 13.00 12.89 12.94 0.0M
2025-01-07 12.96 12.96 12.89 12.92 0.0M
2025-01-06 12.91 13.07 12.86 12.86 0.0M
2025-01-03 13.03 13.06 12.97 12.98 0.0M
2025-01-02 13.12 13.24 13.09 13.24 0.0M