VanEck New China UCITS ETF

CNEW
🏛️ germany →
15.73
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
2021-12-30 18.58 18.61 18.58 18.58 0.0M
2021-12-29 18.57 18.57 18.36 18.36 0.0M
2021-12-28 18.88 18.88 18.72 18.76 0.0M
2021-12-27 18.45 18.59 18.35 18.54 0.0M
2021-12-23 18.47 18.56 18.44 18.56 0.0M
2021-12-22 18.52 18.57 18.48 18.53 0.0M
2021-12-21 18.12 18.40 18.12 18.40 0.0M
2021-12-20 18.07 18.22 18.07 18.12 0.0M
2021-12-17 18.39 18.39 18.20 18.39 0.0M
2021-12-16 18.65 18.69 18.65 18.66 0.0M
2021-12-15 18.52 18.66 18.52 18.56 0.0M
2021-12-14 18.84 18.84 18.75 18.82 0.0M
2021-12-13 18.81 18.93 18.76 18.76 0.0M
2021-12-10 18.83 18.92 18.81 18.81 0.0M
2021-12-09 18.94 18.98 18.81 18.93 0.0M
2021-12-08 18.45 18.77 18.45 18.66 0.0M
2021-12-07 18.29 18.45 18.29 18.39 0.0M
2021-12-06 18.08 18.18 17.96 18.16 0.0M
2021-12-03 18.29 18.44 18.15 18.15 0.0M
2021-12-02 18.14 18.20 18.10 18.15 0.0M
2021-12-01 18.14 18.32 18.09 18.31 0.0M
2021-11-30 18.42 18.42 18.20 18.32 0.0M
2021-11-29 18.27 18.45 18.20 18.28 0.0M
2021-11-26 18.53 18.53 18.13 18.17 0.0M
2021-11-25 18.93 18.93 18.75 18.76 0.0M
2021-11-24 18.64 18.75 18.64 18.69 0.0M
2021-11-23 18.73 18.73 18.51 18.54 0.0M
2021-11-22 18.72 18.75 18.55 18.60 0.0M
2021-11-19 18.60 18.60 18.42 18.49 0.0M
2021-11-18 18.55 18.55 18.30 18.35 0.0M
2021-11-17 18.68 18.75 18.67 18.67 0.0M
2021-11-16 18.67 18.70 18.59 18.59 0.0M
2021-11-15 18.27 18.44 18.27 18.36 0.0M
2021-11-12 18.12 18.25 18.12 18.24 0.0M
2021-11-11 17.95 18.19 17.95 18.19 0.0M
2021-11-10 17.85 17.91 17.84 17.88 0.0M
2021-11-09 17.71 17.77 17.66 17.66 0.0M
2021-11-08 17.69 17.75 17.63 17.71 0.0M
2021-11-05 17.72 17.97 17.72 17.83 0.0M
2021-11-04 17.77 17.92 17.77 17.82 0.0M
2021-11-03 17.46 17.73 17.46 17.59 0.0M
2021-11-02 17.59 17.59 17.49 17.49 0.0M
2021-11-01 17.64 17.68 17.59 17.64 0.0M
2021-10-29 17.44 17.53 17.44 17.53 0.0M
2021-10-28 17.51 17.51 17.26 17.26 0.0M
2021-10-27 17.47 17.48 17.20 17.39 0.0M
2021-10-26 17.95 17.95 17.82 17.82 0.0M
2021-10-25 17.89 17.90 17.76 17.84 0.0M
2021-10-22 17.78 17.93 17.78 17.80 0.0M
2021-10-21 17.67 17.67 17.57 17.57 0.0M
2021-10-20 17.74 17.74 17.66 17.66 0.0M
2021-10-19 17.78 17.78 17.65 17.75 0.0M
2021-10-18 17.74 17.74 17.29 17.44 0.0M
2021-10-15 17.83 17.83 17.67 17.74 0.0M
2021-10-14 17.86 17.86 17.69 17.70 0.0M
2021-10-13 17.71 17.87 17.71 17.86 0.0M
2021-10-12 17.60 17.60 17.50 17.55 0.0M
2021-10-11 17.69 17.79 17.61 17.61 0.0M
2021-10-08 17.66 17.78 17.66 17.78 0.0M
2021-10-07 17.44 17.60 17.44 17.56 0.0M
2021-10-06 17.04 17.10 16.99 17.10 0.0M
2021-10-05 17.06 17.16 17.06 17.16 0.0M
2021-10-04 17.13 17.13 16.94 16.94 0.0M
2021-10-01 17.75 17.75 17.27 17.28 0.0M
2021-09-30 17.38 17.49 17.38 17.49 0.0M
2021-09-29 17.09 17.09 17.09 17.09 0.0M