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
2024-12-30 13.58 13.58 13.43 13.47 0.0M
2024-12-27 13.57 13.59 13.50 13.54 0.0M
2024-12-23 13.65 13.65 13.42 13.42 0.0M
2024-12-20 13.71 13.71 13.51 13.57 0.0M
2024-12-19 13.54 13.58 13.48 13.53 0.0M
2024-12-18 13.47 13.49 13.42 13.44 0.0M
2024-12-17 13.28 13.48 13.28 13.48 0.0M
2024-12-16 13.39 13.47 13.36 13.38 0.0M
2024-12-13 13.74 13.74 13.60 13.64 0.0M
2024-12-12 14.01 14.03 13.71 13.82 0.0M
2024-12-11 13.78 13.89 13.78 13.78 0.0M
2024-12-10 13.63 13.85 13.57 13.62 0.0M
2024-12-09 14.06 14.60 14.06 14.51 0.0M
2024-12-06 13.39 13.42 13.34 13.37 0.0M
2024-12-05 13.16 13.23 13.16 13.23 0.0M
2024-12-04 13.27 13.29 13.11 13.12 0.0M
2024-12-03 13.49 13.49 13.41 13.45 0.0M
2024-12-02 13.43 13.54 13.43 13.54 0.0M
2024-11-29 13.25 13.41 13.20 13.41 0.0M
2024-11-28 13.00 13.03 12.92 13.00 0.0M
2024-11-27 13.25 13.25 13.16 13.18 0.0M
2024-11-26 12.91 12.91 12.78 12.85 0.0M
2024-11-25 12.90 12.90 12.81 12.86 0.0M
2024-11-22 13.02 13.08 12.95 13.03 0.0M
2024-11-21 13.32 13.41 13.32 13.36 0.0M
2024-11-20 13.32 13.37 13.28 13.35 0.0M
2024-11-19 13.14 13.15 13.14 13.15 0.0M
2024-11-18 12.99 13.04 12.97 13.04 0.0M
2024-11-15 13.25 13.32 13.17 13.27 0.0M
2024-11-14 13.38 13.50 13.34 13.34 0.0M
2024-11-13 13.73 13.74 13.59 13.68 0.0M
2024-11-12 13.69 13.72 13.51 13.55 0.0M
2024-11-11 13.67 13.72 13.64 13.66 0.0M
2024-11-08 13.37 13.37 13.22 13.22 0.0M
2024-11-07 13.76 13.89 13.76 13.89 0.0M
2024-11-06 13.30 13.33 13.21 13.33 0.0M
2024-11-05 13.40 13.40 13.34 13.34 0.0M
2024-11-04 13.03 13.06 12.96 13.06 0.0M
2024-11-01 12.86 12.94 12.81 12.85 0.0M
2024-10-31 12.95 12.97 12.93 12.93 0.0M
2024-10-30 13.06 13.06 12.99 13.01 0.0M
2024-10-29 13.20 13.40 13.20 13.28 0.0M
2024-10-28 13.32 13.48 13.28 13.39 0.0M
2024-10-25 13.21 13.23 13.18 13.18 0.0M
2024-10-24 13.06 13.06 12.92 12.92 0.0M
2024-10-23 13.24 13.28 13.15 13.15 0.0M
2024-10-22 13.18 13.26 13.10 13.24 0.0M
2024-10-21 13.11 13.19 12.96 13.02 0.0M
2024-10-18 12.97 13.15 12.96 13.02 0.0M
2024-10-17 12.54 12.54 12.30 12.36 0.0M
2024-10-16 12.56 12.69 12.53 12.69 0.0M
2024-10-15 12.78 12.83 12.59 12.59 0.0M
2024-10-14 13.09 13.36 13.02 13.17 0.0M
2024-10-11 12.90 13.35 12.89 13.35 0.0M
2024-10-10 13.47 13.50 13.28 13.44 0.0M
2024-10-09 13.32 13.42 12.90 13.42 0.0M
2024-10-08 14.39 14.39 13.79 14.20 0.0M
2024-10-07 15.74 16.22 15.56 15.84 0.0M
2024-10-04 15.03 15.34 15.02 15.14 0.0M
2024-10-03 14.69 14.96 14.38 14.69 0.0M
2024-10-02 14.42 15.00 14.42 14.61 0.0M
2024-10-01 13.37 13.70 13.32 13.55 0.0M
2024-09-30 13.34 13.64 13.21 13.32 0.0M
2024-09-27 12.50 12.91 12.33 12.41 0.0M
2024-09-26 11.55 12.15 11.55 12.06 0.0M
2024-09-25 11.22 11.22 10.97 11.04 0.0M
2024-09-24 10.87 11.22 10.87 11.22 0.0M
2024-09-23 10.45 10.57 10.45 10.50 0.0M
2024-09-20 10.46 10.50 10.45 10.49 0.0M
2024-09-19 10.53 10.53 10.50 10.51 0.0M
2024-09-18 10.29 10.31 10.29 10.29 0.0M
2024-09-17 10.37 10.40 10.35 10.35 0.0M
2024-09-16 10.34 10.36 10.31 10.31 0.0M
2024-09-13 10.33 10.33 10.28 10.29 0.0M
2024-09-12 10.44 10.44 10.38 10.38 0.0M
2024-09-11 10.51 10.56 10.51 10.56 0.0M
2024-09-10 10.48 10.49 10.43 10.43 0.0M
2024-09-09 10.44 10.50 10.42 10.50 0.0M
2024-09-06 10.49 10.53 10.49 10.49 0.0M
2024-09-05 10.66 10.68 10.65 10.68 0.0M
2024-09-04 10.69 10.69 10.59 10.59 0.0M
2024-09-03 10.65 10.66 10.62 10.65 0.0M
2024-09-02 10.55 10.55 10.50 10.54 0.0M
2024-08-30 10.81 10.81 10.71 10.71 0.0M
2024-08-29 10.47 10.55 10.47 10.55 0.0M
2024-08-28 10.27 10.35 10.27 10.28 0.0M
2024-08-27 10.34 10.37 10.32 10.32 0.0M
2024-08-26 10.34 10.34 10.30 10.31 0.0M
2024-08-23 10.38 10.42 10.35 10.39 0.0M
2024-08-22 10.44 10.44 10.38 10.38 0.0M
2024-08-21 10.52 10.52 10.48 10.51 0.0M
2024-08-20 10.67 10.67 10.51 10.51 0.0M
2024-08-19 10.80 10.80 10.75 10.77 0.0M
2024-08-16 10.78 10.80 10.76 10.80 0.0M
2024-08-15 10.77 10.80 10.73 10.80 0.0M
2024-08-14 10.86 10.86 10.79 10.79 0.0M
2024-08-13 10.96 10.96 10.94 10.95 0.0M
2024-08-12 11.00 11.00 10.94 10.96 0.0M
2024-08-09 10.90 10.96 10.90 10.90 0.0M
2024-08-08 10.95 11.05 10.95 11.05 0.0M
2024-08-07 10.92 10.97 10.90 10.93 0.0M
2024-08-06 10.92 10.92 10.90 10.90 0.0M
2024-08-05 10.75 10.82 10.68 10.82 0.0M
2024-08-02 10.92 10.92 10.80 10.87 0.0M
2024-08-01 11.00 11.00 10.92 10.92 0.0M
2024-07-31 11.10 11.20 11.10 11.16 0.0M
2024-07-30 10.69 10.69 10.64 10.65 0.0M
2024-07-29 10.81 10.81 10.68 10.68 0.0M
2024-07-26 10.85 10.89 10.81 10.83 0.0M
2024-07-25 10.78 10.85 10.72 10.78 0.0M
2024-07-24 10.81 10.81 10.76 10.78 0.0M
2024-07-23 10.88 10.95 10.88 10.91 0.0M
2024-07-22 11.24 11.30 11.24 11.24 0.0M
2024-07-19 11.24 11.26 11.21 11.23 0.0M
2024-07-18 11.25 11.30 11.18 11.18 0.0M
2024-07-17 11.19 11.25 11.17 11.17 0.0M
2024-07-16 11.15 11.16 11.15 11.16 0.0M
2024-07-15 11.19 11.20 11.12 11.12 0.0M
2024-07-12 11.38 11.39 11.33 11.34 0.0M
2024-07-11 11.27 11.32 11.25 11.32 0.0M
2024-07-10 11.04 11.10 11.01 11.06 0.0M
2024-07-09 11.05 11.17 11.03 11.05 0.0M
2024-07-08 10.91 10.95 10.87 10.95 0.0M
2024-07-05 11.13 11.13 11.04 11.07 0.0M
2024-07-04 11.05 11.16 11.05 11.07 0.0M
2024-07-03 11.27 11.27 11.24 11.26 0.0M
2024-07-02 11.35 11.47 11.34 11.47 0.0M
2024-07-01 11.49 11.52 11.49 11.52 0.0M
2024-06-28 11.54 11.58 11.49 11.49 0.0M
2024-06-27 11.56 11.56 11.51 11.51 0.0M
2024-06-26 11.77 11.79 11.74 11.74 0.0M
2024-06-25 11.59 11.65 11.56 11.56 0.0M
2024-06-24 11.71 11.80 11.70 11.76 0.0M
2024-06-21 11.86 11.87 11.83 11.83 0.0M
2024-06-20 11.92 11.93 11.86 11.86 0.0M
2024-06-19 12.14 12.15 12.08 12.11 0.0M
2024-06-18 12.20 12.27 12.18 12.26 0.0M
2024-06-17 12.28 12.28 12.21 12.24 0.0M
2024-06-14 12.27 12.27 12.20 12.26 0.0M
2024-06-13 12.17 12.22 12.17 12.18 0.0M
2024-06-12 12.24 12.30 12.19 12.26 0.0M
2024-06-11 12.25 12.30 12.22 12.24 0.0M
2024-06-10 12.21 12.24 12.21 12.24 0.0M
2024-06-07 12.22 12.23 12.10 12.17 0.0M
2024-06-06 12.26 12.32 12.26 12.29 0.0M
2024-06-05 12.37 12.47 12.37 12.37 0.0M
2024-06-04 12.46 12.48 12.43 12.44 0.0M
2024-06-03 12.36 12.39 12.26 12.26 0.0M
2024-05-31 12.38 12.38 12.29 12.29 0.0M
2024-05-30 12.38 12.43 12.30 12.43 0.0M
2024-05-29 12.36 12.42 12.35 12.40 0.0M
2024-05-28 12.44 12.44 12.31 12.36 0.0M
2024-05-27 12.57 12.59 12.55 12.59 0.0M
2024-05-24 12.47 12.47 12.42 12.42 0.0M
2024-05-23 12.70 12.70 12.56 12.58 0.0M
2024-05-22 12.86 12.90 12.81 12.83 0.0M
2024-05-21 12.88 12.96 12.80 12.87 0.0M
2024-05-20 13.07 13.09 13.01 13.01 0.0M
2024-05-17 13.02 13.15 13.02 13.15 0.0M
2024-05-16 12.98 13.06 12.98 13.03 0.0M
2024-05-15 13.06 13.08 13.02 13.08 0.0M
2024-05-14 13.16 13.21 13.04 13.16 0.0M
2024-05-13 13.10 13.18 13.10 13.15 0.0M
2024-05-10 13.21 13.26 13.16 13.18 0.0M
2024-05-09 13.20 13.34 13.20 13.28 0.0M
2024-05-08 12.99 13.02 12.93 12.98 0.0M
2024-05-07 13.21 13.21 13.11 13.15 0.0M
2024-05-06 13.07 13.26 13.07 13.17 0.0M
2024-05-03 13.16 13.19 13.09 13.13 0.0M
2024-05-02 13.03 13.14 13.00 13.08 0.0M
2024-04-30 12.76 12.76 12.70 12.70 0.0M
2024-04-29 12.72 12.85 12.72 12.81 0.0M
2024-04-26 12.53 12.62 12.48 12.62 0.0M
2024-04-25 12.34 12.37 12.22 12.31 0.0M
2024-04-24 12.34 12.41 12.33 12.33 0.0M
2024-04-23 12.30 12.37 12.26 12.26 0.0M
2024-04-22 12.26 12.30 12.26 12.26 0.0M
2024-04-19 12.12 12.18 12.12 12.18 0.0M
2024-04-18 12.21 12.24 12.21 12.24 0.0M
2024-04-17 12.24 12.30 12.20 12.20 0.0M
2024-04-16 12.07 12.08 12.00 12.03 0.0M
2024-04-15 12.28 12.31 12.27 12.29 0.0M
2024-04-12 12.16 12.17 12.10 12.10 0.0M
2024-04-11 12.22 12.22 12.12 12.12 0.0M
2024-04-10 12.06 12.06 12.01 12.01 0.0M
2024-04-09 12.13 12.16 12.11 12.16 0.0M
2024-04-08 12.04 12.08 12.04 12.04 0.0M
2024-04-05 12.24 12.25 12.17 12.17 0.0M
2024-04-04 12.28 12.29 12.27 12.27 0.0M
2024-04-03 12.33 12.33 12.27 12.27 0.0M
2024-04-02 12.48 12.48 12.44 12.45 0.0M
2024-03-28 12.19 12.25 12.19 12.21 0.0M
2024-03-27 12.05 12.09 12.04 12.07 0.0M
2024-03-26 12.28 12.29 12.27 12.29 0.0M
2024-03-25 12.32 12.32 12.25 12.27 0.0M
2024-03-22 12.51 12.51 12.42 12.44 0.0M
2024-03-21 12.64 12.64 12.57 12.63 0.0M
2024-03-20 12.67 12.75 12.67 12.70 0.0M
2024-03-19 12.67 12.83 12.62 12.66 0.0M
2024-03-18 12.62 12.70 12.62 12.68 0.0M
2024-03-15 12.60 12.63 12.57 12.60 0.0M
2024-03-14 12.56 12.58 12.52 12.54 0.0M
2024-03-13 12.59 12.65 12.57 12.59 0.0M
2024-03-12 12.55 12.63 12.55 12.62 0.0M
2024-03-11 12.41 12.52 12.40 12.52 0.0M
2024-03-08 12.18 12.18 12.09 12.12 0.0M
2024-03-07 12.03 12.04 12.00 12.02 0.0M
2024-03-06 12.29 12.37 12.29 12.34 0.0M
2024-03-05 12.36 12.36 12.30 12.32 0.0M
2024-03-04 12.48 12.53 12.38 12.38 0.0M
2024-03-01 12.38 12.42 12.37 12.37 0.0M
2024-02-29 12.29 12.34 12.26 12.26 0.0M
2024-02-28 12.02 12.04 11.95 11.95 0.0M
2024-02-27 12.30 12.30 12.25 12.26 0.0M
2024-02-26 11.99 12.06 11.99 11.99 0.0M
2024-02-23 11.97 12.02 11.94 11.97 0.0M
2024-02-22 11.97 12.02 11.92 11.93 0.0M
2024-02-21 11.97 11.97 11.90 11.90 0.0M
2024-02-20 11.85 11.87 11.74 11.76 0.0M
2024-02-19 11.82 11.82 11.78 11.81 0.0M
2024-02-16 11.95 12.00 11.95 11.98 0.0M
2024-02-15 11.76 11.81 11.73 11.76 0.0M
2024-02-14 11.77 11.86 11.72 11.72 0.0M
2024-02-13 11.89 11.90 11.75 11.75 0.0M
2024-02-12 11.56 11.76 11.56 11.76 0.0M
2024-02-09 11.59 11.59 11.52 11.52 0.0M
2024-02-08 11.69 11.74 11.63 11.63 0.0M
2024-02-07 11.66 11.75 11.66 11.67 0.0M
2024-02-06 11.42 11.45 11.41 11.45 0.0M
2024-02-05 10.58 10.65 10.58 10.65 0.0M
2024-02-02 10.67 10.67 10.57 10.61 0.0M
2024-02-01 10.89 10.95 10.87 10.87 0.0M
2024-01-31 10.82 10.87 10.79 10.87 0.0M
2024-01-30 11.09 11.09 11.02 11.04 0.0M
2024-01-29 11.49 11.49 11.39 11.39 0.0M
2024-01-26 11.62 11.65 11.61 11.65 0.0M
2024-01-25 11.85 11.85 11.76 11.76 0.0M
2024-01-24 11.74 11.94 11.74 11.86 0.0M
2024-01-23 11.49 11.66 11.49 11.66 0.0M
2024-01-22 11.28 11.34 11.25 11.32 0.0M
2024-01-19 11.73 11.77 11.72 11.72 0.0M
2024-01-18 11.78 11.81 11.78 11.81 0.0M
2024-01-17 11.67 11.69 11.65 11.66 0.0M
2024-01-16 11.93 11.98 11.93 11.96 0.0M
2024-01-15 11.97 11.97 11.91 11.94 0.0M
2024-01-12 11.98 12.00 11.95 11.97 0.0M
2024-01-11 12.01 12.05 11.99 11.99 0.0M
2024-01-10 12.01 12.01 11.94 11.94 0.0M
2024-01-09 11.99 11.99 11.96 11.99 0.0M
2024-01-08 12.09 12.09 11.95 11.99 0.0M
2024-01-05 12.24 12.37 12.20 12.20 0.0M
2024-01-04 12.48 12.48 12.35 12.35 0.0M
2024-01-03 12.50 12.60 12.48 12.53 0.0M
2024-01-02 12.52 12.55 12.48 12.53 0.0M