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
2023-12-29 12.58 12.60 12.54 12.56 0.0M
2023-12-28 12.44 12.49 12.41 12.48 0.0M
2023-12-27 12.22 12.25 12.16 12.16 0.0M
2023-12-22 12.15 12.27 12.15 12.25 0.0M
2023-12-21 12.49 12.49 12.42 12.46 0.0M
2023-12-20 12.37 12.37 12.32 12.32 0.0M
2023-12-19 12.49 12.57 12.49 12.56 0.0M
2023-12-18 12.58 12.58 12.43 12.46 0.0M
2023-12-15 12.57 12.65 12.55 12.62 0.0M
2023-12-14 12.65 12.70 12.61 12.68 0.0M
2023-12-13 12.76 12.80 12.74 12.74 0.0M
2023-12-12 12.97 12.97 12.81 12.84 0.0M
2023-12-11 12.78 12.91 12.78 12.91 0.0M
2023-12-08 12.76 12.76 12.68 12.76 0.0M
2023-12-07 12.82 12.85 12.81 12.81 0.0M
2023-12-06 12.92 12.95 12.91 12.91 0.0M
2023-12-05 12.87 12.90 12.85 12.90 0.0M
2023-12-04 13.04 13.06 13.02 13.05 0.0M
2023-12-01 13.14 13.23 13.11 13.21 0.0M
2023-11-30 13.20 13.20 13.18 13.19 0.0M
2023-11-29 13.12 13.19 13.07 13.13 0.0M
2023-11-28 13.19 13.20 13.17 13.18 0.0M
2023-11-27 13.12 13.12 13.10 13.10 0.0M
2023-11-24 13.18 13.23 13.17 13.20 0.0M
2023-11-23 13.36 13.36 13.23 13.31 0.0M
2023-11-22 13.14 13.19 13.14 13.15 0.0M
2023-11-21 13.29 13.29 13.23 13.23 0.0M
2023-11-20 13.23 13.30 13.23 13.30 0.0M
2023-11-17 13.11 13.19 13.11 13.15 0.0M
2023-11-16 13.04 13.04 12.90 12.99 0.0M
2023-11-15 13.25 13.42 13.25 13.36 0.0M
2023-11-14 13.14 13.25 13.14 13.22 0.0M
2023-11-13 13.21 13.28 13.21 13.28 0.0M
2023-11-10 13.17 13.18 13.14 13.18 0.0M
2023-11-09 13.26 13.29 13.22 13.24 0.0M
2023-11-08 13.34 13.36 13.32 13.32 0.0M
2023-11-07 13.24 13.28 13.24 13.28 0.0M
2023-11-06 13.25 13.30 13.25 13.29 0.0M
2023-11-03 13.08 13.08 13.05 13.08 0.0M
2023-11-02 12.95 13.01 12.94 13.01 0.0M
2023-11-01 13.10 13.12 13.10 13.12 0.0M
2023-10-31 13.15 13.15 13.09 13.14 0.0M
2023-10-30 13.31 13.31 13.21 13.21 0.0M
2023-10-27 13.04 13.11 12.95 12.95 0.0M
2023-10-26 12.62 12.69 12.59 12.69 0.0M
2023-10-25 12.57 12.66 12.57 12.58 0.0M
2023-10-24 12.48 12.85 12.47 12.85 0.0M
2023-10-23 12.41 12.48 12.39 12.48 0.0M
2023-10-20 12.64 12.64 12.62 12.62 0.0M
2023-10-19 12.88 12.88 12.84 12.85 0.0M
2023-10-18 13.05 13.05 12.98 12.98 0.0M
2023-10-17 13.28 13.28 13.23 13.23 0.0M
2023-10-16 13.27 13.36 13.27 13.36 0.0M
2023-10-13 13.47 13.54 13.44 13.49 0.0M
2023-10-12 13.48 13.48 13.42 13.42 0.0M
2023-10-11 13.44 13.57 13.44 13.57 0.0M
2023-10-10 13.36 13.42 13.36 13.42 0.0M
2023-10-09 13.48 13.48 13.47 13.47 0.0M
2023-10-06 13.35 13.42 13.35 13.42 0.0M
2023-10-05 13.31 13.31 13.29 13.29 0.0M
2023-10-04 13.25 13.32 13.25 13.29 0.0M
2023-10-03 13.45 13.45 13.40 13.44 0.0M
2023-10-02 13.61 13.61 13.56 13.56 0.0M
2023-09-29 13.70 13.70 13.57 13.57 0.0M
2023-09-28 13.50 13.51 13.50 13.51 0.0M
2023-09-27 13.50 13.54 13.50 13.54 0.0M
2023-09-26 13.31 13.31 13.26 13.31 0.0M
2023-09-25 13.33 13.37 13.28 13.37 0.0M
2023-09-22 13.27 13.40 13.27 13.34 0.0M
2023-09-21 13.09 13.09 12.99 13.02 0.0M
2023-09-20 13.20 13.22 13.17 13.22 0.0M
2023-09-19 13.23 13.26 13.23 13.24 0.0M
2023-09-18 13.42 13.42 13.32 13.35 0.0M
2023-09-15 13.42 13.42 13.28 13.32 0.0M
2023-09-14 13.27 13.46 13.27 13.42 0.0M
2023-09-13 13.29 13.37 13.29 13.37 0.0M
2023-09-12 13.47 13.53 13.46 13.51 0.0M
2023-09-11 13.49 13.49 13.44 13.44 0.0M
2023-09-08 13.18 13.21 13.12 13.16 0.0M
2023-09-07 13.26 13.26 13.20 13.20 0.0M
2023-09-06 13.49 13.53 13.46 13.52 0.0M
2023-09-05 13.51 13.56 13.50 13.56 0.0M
2023-09-04 13.65 13.65 13.62 13.63 0.0M
2023-09-01 13.41 13.62 13.41 13.62 0.0M
2023-08-31 13.32 13.42 13.32 13.42 0.0M
2023-08-30 13.44 13.44 13.40 13.43 0.0M
2023-08-29 13.47 13.53 13.46 13.50 0.0M
2023-08-28 13.06 13.19 13.06 13.16 0.0M
2023-08-25 13.04 13.05 12.95 13.00 0.0M
2023-08-24 13.20 13.20 13.11 13.11 0.0M
2023-08-23 12.94 12.97 12.93 12.97 0.0M
2023-08-22 12.99 13.06 12.98 13.02 0.0M
2023-08-21 13.03 13.03 12.95 12.98 0.0M
2023-08-18 13.13 13.13 13.01 13.04 0.0M
2023-08-17 13.35 13.43 13.33 13.33 0.0M
2023-08-16 13.20 13.20 13.12 13.12 0.0M
2023-08-15 13.37 13.37 13.28 13.28 0.0M
2023-08-14 13.41 13.53 13.41 13.49 0.0M
2023-08-11 13.56 13.56 13.38 13.38 0.0M
2023-08-10 13.78 13.82 13.78 13.78 0.0M
2023-08-09 13.90 13.90 13.78 13.78 0.0M
2023-08-08 13.88 13.88 13.85 13.85 0.0M
2023-08-07 14.03 14.03 13.90 13.95 0.0M
2023-08-04 14.21 14.21 14.10 14.15 0.0M
2023-08-03 14.11 14.23 14.06 14.23 0.0M
2023-08-02 13.92 14.06 13.92 13.93 0.0M
2023-08-01 14.10 14.15 14.02 14.02 0.0M
2023-07-31 14.15 14.16 14.15 14.15 0.0M
2023-07-28 14.04 14.20 14.04 14.19 0.0M
2023-07-27 13.80 13.80 13.69 13.78 0.0M
2023-07-26 13.85 13.91 13.80 13.91 0.0M
2023-07-25 13.94 14.08 13.94 14.00 0.0M
2023-07-24 13.50 13.88 13.50 13.82 0.0M
2023-07-21 13.49 13.54 13.46 13.49 0.0M
2023-07-20 13.38 13.48 13.38 13.43 0.0M
2023-07-19 13.50 13.55 13.45 13.54 0.0M
2023-07-18 13.55 13.61 13.52 13.54 0.0M
2023-07-17 13.59 13.64 13.59 13.63 0.0M
2023-07-14 13.90 13.93 13.81 13.81 0.0M
2023-07-13 13.86 13.93 13.86 13.93 0.0M
2023-07-12 13.75 13.81 13.75 13.79 0.0M
2023-07-11 13.89 13.94 13.89 13.91 0.0M
2023-07-10 13.74 13.87 13.73 13.83 0.0M
2023-07-07 13.74 13.87 13.74 13.80 0.0M
2023-07-06 13.88 13.91 13.80 13.80 0.0M
2023-07-05 13.97 13.97 13.95 13.95 0.0M
2023-07-04 14.20 14.24 14.14 14.23 0.0M
2023-07-03 13.99 14.02 13.97 13.97 0.0M
2023-06-30 13.99 14.02 13.99 14.00 0.0M
2023-06-29 13.82 13.83 13.82 13.83 0.0M
2023-06-28 13.74 13.79 13.72 13.78 0.0M
2023-06-27 13.96 13.97 13.89 13.93 0.0M
2023-06-26 13.75 13.77 13.72 13.75 0.0M
2023-06-23 13.91 13.98 13.88 13.88 0.0M
2023-06-22 13.90 14.06 13.90 14.01 0.0M
2023-06-21 14.11 14.16 14.10 14.11 0.0M
2023-06-20 14.51 14.51 14.37 14.37 0.0M
2023-06-19 14.52 14.58 14.52 14.53 0.0M
2023-06-16 14.52 14.56 14.47 14.47 0.0M
2023-06-15 14.50 14.50 14.46 14.46 0.0M
2023-06-14 14.37 14.40 14.32 14.40 0.0M
2023-06-13 14.18 14.31 14.18 14.28 0.0M
2023-06-12 14.22 14.24 14.22 14.24 0.0M
2023-06-09 14.07 14.14 14.01 14.09 0.0M
2023-06-08 13.96 13.96 13.85 13.90 0.0M
2023-06-07 13.96 14.06 13.96 14.06 0.0M
2023-06-06 14.01 14.07 13.95 14.07 0.0M
2023-06-05 14.28 14.28 14.23 14.23 0.0M
2023-06-02 14.23 14.37 14.23 14.34 0.0M
2023-06-01 14.03 14.09 13.96 14.09 0.0M
2023-05-31 13.91 14.01 13.91 13.92 0.0M
2023-05-30 14.03 14.03 13.91 13.92 0.0M
2023-05-29 14.04 14.04 13.98 14.00 0.0M
2023-05-26 14.04 14.15 14.00 14.15 0.0M
2023-05-25 13.89 14.01 13.89 13.89 0.0M
2023-05-24 14.08 14.13 14.01 14.01 0.0M
2023-05-23 14.15 14.17 14.15 14.16 0.0M
2023-05-22 14.28 14.28 14.27 14.28 0.0M
2023-05-19 14.24 14.31 14.24 14.24 0.0M
2023-05-18 14.13 14.15 14.11 14.11 0.0M
2023-05-17 14.05 14.09 14.05 14.06 0.0M
2023-05-16 14.18 14.21 14.12 14.20 0.0M
2023-05-15 14.22 14.28 14.21 14.28 0.0M
2023-05-12 14.04 14.05 13.98 13.98 0.0M
2023-05-11 14.17 14.21 14.15 14.15 0.0M
2023-05-10 14.05 14.18 14.05 14.14 0.0M
2023-05-09 14.17 14.28 14.15 14.20 0.0M
2023-05-08 14.32 14.35 14.24 14.28 0.0M
2023-05-05 14.35 14.37 14.29 14.33 0.0M
2023-05-04 14.47 14.57 14.45 14.52 0.0M
2023-05-03 14.36 14.39 14.36 14.39 0.0M
2023-05-02 14.55 14.55 14.39 14.39 0.0M
2023-04-28 14.49 14.60 14.47 14.58 0.0M
2023-04-27 14.31 14.38 14.31 14.38 0.0M
2023-04-26 14.42 14.47 14.35 14.42 0.0M
2023-04-25 14.44 14.47 14.40 14.43 0.0M
2023-04-24 14.67 14.73 14.66 14.66 0.0M
2023-04-21 14.96 14.96 14.88 14.88 0.0M
2023-04-20 15.22 15.28 15.22 15.26 0.0M
2023-04-19 15.18 15.21 15.13 15.19 0.0M
2023-04-18 15.35 15.36 15.31 15.35 0.0M
2023-04-17 15.38 15.38 15.35 15.35 0.0M
2023-04-14 15.35 15.35 15.27 15.29 0.0M
2023-04-13 15.33 15.37 15.31 15.35 0.0M
2023-04-12 15.43 15.48 15.32 15.32 0.0M
2023-04-11 15.47 15.55 15.47 15.51 0.0M
2023-04-06 15.52 15.58 15.52 15.58 0.0M
2023-04-05 15.59 15.59 15.38 15.38 0.0M
2023-04-04 15.45 15.45 15.41 15.41 0.0M
2023-04-03 15.49 15.49 15.45 15.45 0.0M
2023-03-31 15.37 15.46 15.33 15.40 0.0M
2023-03-30 15.31 15.34 15.28 15.31 0.0M
2023-03-29 15.24 15.25 15.18 15.25 0.0M
2023-03-28 15.22 15.29 15.20 15.25 0.0M
2023-03-27 15.40 15.40 15.23 15.23 0.0M
2023-03-24 15.34 15.39 15.32 15.35 0.0M
2023-03-23 15.21 15.31 15.21 15.28 0.0M
2023-03-22 15.01 15.10 14.99 15.05 0.0M
2023-03-21 14.97 15.06 14.90 14.90 0.0M
2023-03-20 14.77 14.79 14.72 14.77 0.0M
2023-03-17 14.92 15.00 14.78 14.78 0.0M
2023-03-16 14.87 14.96 14.81 14.93 0.0M
2023-03-15 14.92 14.92 14.85 14.88 0.0M
2023-03-14 14.87 14.97 14.87 14.97 0.0M
2023-03-13 14.89 14.98 14.86 14.93 0.0M
2023-03-10 14.81 14.91 14.81 14.89 0.0M
2023-03-09 15.07 15.07 14.93 14.93 0.0M
2023-03-08 15.10 15.12 15.06 15.12 0.0M
2023-03-07 15.08 15.08 15.02 15.02 0.0M
2023-03-06 15.44 15.48 15.36 15.36 0.0M
2023-03-03 15.48 15.74 15.48 15.53 0.0M
2023-03-02 15.45 15.61 15.45 15.61 0.0M
2023-03-01 15.56 15.58 15.55 15.55 0.0M
2023-02-28 15.16 15.23 15.14 15.23 0.0M
2023-02-27 15.27 15.27 15.20 15.20 0.0M
2023-02-24 15.38 15.38 15.13 15.13 0.0M
2023-02-23 15.52 15.55 15.44 15.44 0.0M
2023-02-22 15.50 15.62 15.49 15.54 0.0M
2023-02-21 15.61 15.63 15.49 15.53 0.0M
2023-02-20 15.71 16.09 15.63 16.09 0.0M
2023-02-17 15.48 15.49 15.40 15.42 0.0M
2023-02-16 15.67 15.71 15.63 15.71 0.0M
2023-02-15 15.72 15.86 15.72 15.80 0.0M
2023-02-14 15.81 15.93 15.78 15.78 0.0M
2023-02-13 15.90 15.93 15.86 15.89 0.0M
2023-02-10 15.63 15.71 15.62 15.66 0.0M
2023-02-09 15.73 15.73 15.68 15.68 0.0M
2023-02-08 15.43 15.46 15.30 15.30 0.0M
2023-02-07 15.49 15.58 15.48 15.49 0.0M
2023-02-06 15.45 15.45 15.33 15.44 0.0M
2023-02-03 15.53 15.55 15.44 15.46 0.0M
2023-02-02 15.48 15.58 15.44 15.54 0.0M
2023-02-01 15.63 15.63 15.53 15.53 0.0M
2023-01-31 15.48 15.51 15.35 15.45 0.0M
2023-01-30 15.67 15.80 15.57 15.74 0.0M
2023-01-27 16.05 16.17 16.04 16.04 0.0M
2023-01-26 16.01 16.10 16.01 16.09 0.0M
2023-01-25 15.90 15.90 15.79 15.79 0.0M
2023-01-24 15.83 15.98 15.76 15.82 0.0M
2023-01-23 15.90 15.90 15.76 15.76 0.0M
2023-01-20 15.71 15.71 15.61 15.66 0.0M
2023-01-19 15.59 15.69 15.58 15.67 0.0M
2023-01-18 15.49 15.57 15.48 15.50 0.0M
2023-01-17 15.56 15.61 15.53 15.61 0.0M
2023-01-16 15.65 15.65 15.56 15.60 0.0M
2023-01-13 15.43 15.59 15.42 15.50 0.0M
2023-01-12 15.18 15.26 15.18 15.19 0.0M
2023-01-11 15.19 15.32 15.19 15.32 0.0M
2023-01-10 15.35 15.42 15.35 15.37 0.0M
2023-01-09 15.35 15.35 15.32 15.32 0.0M
2023-01-06 15.15 15.25 15.15 15.23 0.0M
2023-01-05 15.01 15.25 15.01 15.17 0.0M
2023-01-04 14.74 14.86 14.71 14.83 0.0M
2023-01-03 14.58 14.72 14.55 14.65 0.0M
2023-01-02 14.36 14.44 14.33 14.39 0.0M