Xtrackers II Harvest China Gvrnmnt Bd UCITS ETF 1D

CGB
🏛️ germany →
18.32
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
2025-10-03 18.34 18.34 18.32 18.32 0.0M
2025-10-02 18.32 18.39 18.31 18.39 0.0M
2025-10-01 18.33 18.37 18.33 18.35 0.0M
2025-09-30 18.32 18.34 18.32 18.34 0.0M
2025-09-29 18.38 18.38 18.32 18.32 0.0M
2025-09-26 18.40 18.40 18.35 18.35 0.0M
2025-09-25 18.30 18.39 18.27 18.39 0.0M
2025-09-24 18.26 18.27 18.26 18.26 0.0M
2025-09-23 18.28 18.28 18.24 18.25 0.0M
2025-09-22 18.41 18.41 18.27 18.28 0.0M
2025-09-19 18.34 18.34 18.31 18.33 0.0M
2025-09-18 18.31 18.31 18.24 18.29 0.0M
2025-09-17 18.21 18.23 18.21 18.22 0.0M
2025-09-16 18.31 18.31 18.16 18.18 0.0M
2025-09-15 18.30 18.30 18.28 18.28 0.0M
2025-09-12 18.34 18.34 18.30 18.33 0.0M
2025-09-11 18.49 18.49 18.31 18.31 0.0M
2025-09-10 18.37 18.37 18.31 18.32 0.0M
2025-09-09 18.25 18.31 18.25 18.31 0.0M
2025-09-08 18.33 18.33 18.27 18.27 0.0M
2025-09-05 18.41 18.41 18.28 18.29 0.0M
2025-09-04 18.44 18.44 18.44 18.44 0.0M
2025-09-03 18.49 18.49 18.39 18.39 0.0M
2025-09-02 18.32 18.47 18.32 18.43 0.0M
2025-09-01 18.31 18.33 18.31 18.33 0.0M
2025-08-29 18.45 18.45 18.35 18.36 0.0M
2025-08-28 18.47 18.47 18.39 18.39 0.0M
2025-08-27 18.47 18.54 18.47 18.49 0.0M
2025-08-26 18.47 18.47 18.34 18.37 0.0M
2025-08-25 18.33 18.33 18.29 18.33 0.0M
2025-08-22 18.51 18.51 18.21 18.21 0.0M
2025-08-21 18.38 18.38 18.28 18.33 0.0M
2025-08-20 18.46 18.46 18.27 18.27 0.0M
2025-08-19 18.41 18.46 18.41 18.44 0.0M
2025-08-18 18.48 18.48 18.42 18.44 0.0M
2025-08-15 18.54 18.54 18.39 18.42 0.0M
2025-08-14 18.54 18.54 18.49 18.54 0.0M
2025-08-13 18.52 18.52 18.43 18.43 0.0M
2025-08-12 18.61 18.61 18.47 18.47 0.0M
2025-08-11 18.56 18.59 18.52 18.59 0.0M
2025-08-08 18.59 18.59 18.52 18.52 0.0M
2025-08-07 18.55 18.57 18.54 18.57 0.0M
2025-08-06 18.68 18.68 18.55 18.55 0.0M
2025-08-05 18.73 18.73 18.62 18.62 0.0M
2025-08-04 18.62 18.80 18.62 18.70 0.0M
2025-08-01 18.86 18.86 18.66 18.66 0.0M
2025-07-31 18.89 18.89 18.82 18.82 0.0M
2025-07-30 18.71 18.76 18.67 18.76 0.0M
2025-07-29 18.74 18.74 18.65 18.69 0.0M
2025-07-28 18.49 18.58 18.49 18.58 0.0M
2025-07-25 18.44 18.44 18.40 18.40 0.0M
2025-07-24 18.48 18.48 18.38 18.38 0.0M
2025-07-23 18.38 18.48 18.38 18.48 0.0M
2025-07-22 18.55 18.63 18.43 18.43 0.0M
2025-07-21 18.75 18.75 18.49 18.49 0.0M
2025-07-18 18.65 18.65 18.57 18.57 0.0M
2025-07-17 18.72 18.72 18.66 18.66 0.0M
2025-07-16 18.76 18.76 18.43 18.50 0.0M
2025-07-15 18.58 18.69 18.52 18.64 0.0M
2025-07-14 18.59 18.59 18.47 18.51 0.0M
2025-07-11 18.57 18.57 18.49 18.51 0.0M
2025-07-10 18.37 18.52 18.37 18.52 0.0M
2025-07-09 18.39 18.48 18.39 18.47 0.0M
2025-07-08 18.49 18.49 18.44 18.47 0.0M
2025-07-07 18.52 18.52 18.48 18.48 0.0M
2025-07-04 18.45 18.45 18.41 18.41 0.0M
2025-07-03 18.53 18.53 18.37 18.37 0.0M
2025-07-02 18.54 18.54 18.44 18.45 0.0M
2025-07-01 18.45 18.45 18.37 18.42 0.0M
2025-06-30 18.50 18.50 18.46 18.46 0.0M
2025-06-27 18.62 18.62 18.48 18.49 0.0M
2025-06-26 18.55 18.55 18.50 18.51 0.0M
2025-06-25 18.70 18.70 18.62 18.62 0.0M
2025-06-24 18.57 18.67 18.57 18.64 0.0M
2025-06-23 18.82 18.93 18.74 18.74 0.0M
2025-06-20 18.91 18.91 18.73 18.75 0.0M
2025-06-19 18.87 18.87 18.82 18.83 0.0M
2025-06-18 18.73 18.79 18.72 18.72 0.0M
2025-06-17 18.66 18.73 18.64 18.73 0.0M
2025-06-16 18.64 18.65 18.64 18.64 0.0M
2025-06-13 18.69 18.76 18.66 18.66 0.0M
2025-06-12 18.74 18.74 18.62 18.66 0.0M
2025-06-11 18.95 18.95 18.75 18.75 0.0M
2025-06-10 19.02 19.02 18.88 18.88 0.0M
2025-06-09 18.89 18.92 18.89 18.92 0.0M
2025-06-06 18.80 19.00 18.80 18.94 0.0M
2025-06-05 18.90 18.91 18.88 18.88 0.0M
2025-06-04 18.89 18.93 18.89 18.89 0.0M
2025-06-03 18.76 18.91 18.76 18.91 0.0M
2025-06-02 18.80 18.88 18.77 18.80 0.0M
2025-05-30 18.96 18.96 18.91 18.91 0.0M
2025-05-29 19.10 19.12 18.93 18.93 0.0M
2025-05-28 19.00 19.05 19.00 19.05 0.0M
2025-05-27 18.95 18.98 18.95 18.98 0.0M
2025-05-26 18.95 18.95 18.92 18.92 0.0M
2025-05-23 19.00 19.00 18.90 18.99 0.0M
2025-05-22 18.89 19.08 18.89 19.03 0.0M
2025-05-21 18.99 19.02 18.96 18.97 0.0M
2025-05-20 19.14 19.14 19.07 19.07 0.0M
2025-05-19 19.12 19.12 19.05 19.07 0.0M
2025-05-16 19.26 19.26 19.18 19.25 0.0M
2025-05-15 19.13 19.22 19.13 19.22 0.0M
2025-05-14 19.26 19.26 19.15 19.19 0.0M
2025-05-13 19.36 19.37 19.21 19.21 0.0M
2025-05-12 19.23 19.41 19.23 19.36 0.0M
2025-05-09 19.04 19.06 19.04 19.05 0.0M
2025-05-08 18.97 19.01 18.97 19.01 0.0M
2025-05-07 18.85 18.92 18.85 18.92 0.0M
2025-05-06 18.95 18.98 18.94 18.94 0.0M
2025-05-05 18.86 19.01 18.86 19.01 0.0M
2025-05-02 18.77 18.93 18.77 18.84 0.0M
2025-04-30 18.73 18.78 18.71 18.78 0.0M
2025-04-29 18.70 18.75 18.67 18.67 0.0M
2025-04-28 18.62 18.72 18.62 18.66 0.0M
2025-04-25 18.71 18.78 18.68 18.68 0.0M
2025-04-24 18.76 18.76 18.63 18.68 0.0M
2025-04-23 18.64 18.75 18.61 18.64 0.0M
2025-04-22 18.50 18.50 18.34 18.40 0.0M
2025-04-17 18.66 18.67 18.64 18.64 0.0M
2025-04-16 18.61 18.69 18.59 18.61 0.0M
2025-04-15 18.69 18.72 18.54 18.69 0.0M
2025-04-14 18.57 18.61 18.54 18.61 0.0M
2025-04-11 18.70 18.71 18.70 18.71 0.0M
2025-04-10 19.19 19.41 18.93 18.93 0.0M
2025-04-09 18.97 19.12 18.93 19.01 0.0M
2025-04-08 19.25 19.38 19.25 19.25 0.0M
2025-04-07 19.28 19.32 19.08 19.32 0.0M
2025-04-04 19.28 19.28 19.05 19.15 0.0M
2025-04-03 19.25 19.31 19.00 19.16 0.0M
2025-04-02 19.61 19.61 19.47 19.47 0.0M
2025-04-01 19.49 19.59 19.49 19.55 0.0M
2025-03-31 19.48 19.57 19.48 19.57 0.0M
2025-03-28 19.53 19.60 19.51 19.51 0.0M
2025-03-27 19.63 19.63 19.55 19.57 0.0M
2025-03-26 19.59 19.60 19.54 19.57 0.0M
2025-03-25 19.46 19.56 19.46 19.55 0.0M
2025-03-24 19.49 19.58 19.49 19.55 0.0M
2025-03-21 19.51 19.55 19.48 19.54 0.0M
2025-03-20 19.48 19.51 19.48 19.48 0.0M
2025-03-19 19.40 19.46 19.37 19.42 0.0M
2025-03-18 19.36 19.37 19.33 19.36 0.0M
2025-03-17 19.45 19.45 19.36 19.37 0.0M
2025-03-14 19.54 19.54 19.42 19.46 0.0M
2025-03-13 19.47 19.47 19.42 19.46 0.0M
2025-03-12 19.40 19.40 19.39 19.39 0.0M
2025-03-11 19.38 19.39 19.37 19.37 0.0M
2025-03-10 19.46 19.50 19.46 19.50 0.0M
2025-03-07 19.60 19.60 19.56 19.56 0.0M
2025-03-06 19.70 19.71 19.64 19.64 0.0M
2025-03-05 19.92 19.92 19.78 19.78 0.0M
2025-03-04 20.17 20.22 20.14 20.19 0.0M
2025-03-03 20.29 20.35 20.13 20.13 0.0M
2025-02-28 20.32 20.32 20.30 20.30 0.0M
2025-02-27 20.22 20.29 20.16 20.28 0.0M
2025-02-26 20.22 20.22 20.11 20.15 0.0M
2025-02-25 20.25 20.25 20.15 20.21 0.0M
2025-02-24 20.25 20.36 20.22 20.28 0.0M
2025-02-21 20.20 20.30 20.20 20.30 0.0M
2025-02-20 20.40 20.40 20.32 20.32 0.0M
2025-02-19 20.20 20.35 20.20 20.35 0.0M
2025-02-18 20.61 20.61 20.47 20.51 0.0M
2025-02-17 20.60 20.60 20.48 20.52 0.0M
2025-02-14 20.59 20.59 20.47 20.47 0.0M
2025-02-13 20.55 20.63 20.53 20.53 0.0M
2025-02-12 20.66 20.66 20.60 20.61 0.0M
2025-02-11 20.86 20.86 20.70 20.70 0.0M
2025-02-10 20.79 20.79 20.76 20.79 0.0M
2025-02-07 20.70 20.78 20.70 20.78 0.0M
2025-02-06 20.75 20.78 20.73 20.73 0.0M
2025-02-05 20.72 20.72 20.66 20.66 0.0M
2025-02-04 20.86 20.88 20.80 20.80 0.0M
2025-02-03 20.89 20.89 20.76 20.76 0.0M
2025-01-31 20.66 20.70 20.63 20.70 0.0M
2025-01-30 20.63 20.81 20.63 20.69 0.0M
2025-01-29 20.75 20.75 20.75 20.75 0.0M
2025-01-28 20.76 20.76 20.68 20.68 0.0M
2025-01-27 20.61 20.61 20.48 20.56 0.0M
2025-01-24 20.60 20.62 20.53 20.53 0.0M
2025-01-23 20.73 20.73 20.61 20.62 0.0M
2025-01-22 20.66 20.71 20.62 20.71 0.0M
2025-01-21 20.73 20.73 20.66 20.66 0.0M
2025-01-20 20.83 20.83 20.65 20.67 0.0M
2025-01-17 20.77 20.77 20.72 20.76 0.0M
2025-01-16 20.75 20.75 20.65 20.65 0.0M
2025-01-15 20.81 20.81 20.69 20.75 0.0M
2025-01-14 20.82 20.82 20.73 20.73 0.0M
2025-01-13 20.88 20.91 20.83 20.83 0.0M
2025-01-10 20.74 20.81 20.72 20.80 0.0M
2025-01-09 20.70 20.73 20.69 20.69 0.0M
2025-01-08 20.72 20.77 20.69 20.69 0.0M
2025-01-07 20.56 20.66 20.54 20.66 0.0M
2025-01-06 20.81 20.81 20.55 20.59 0.0M
2025-01-03 20.88 20.88 20.80 20.80 0.0M
2025-01-02 20.70 20.91 20.70 20.91 0.0M