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
2023-12-29 19.12 19.17 19.11 19.15 0.0M
2023-12-28 19.00 19.13 19.00 19.12 0.0M
2023-12-27 19.15 19.15 18.95 18.99 0.0M
2023-12-22 19.18 19.18 19.12 19.12 0.0M
2023-12-21 19.23 19.23 19.17 19.18 0.0M
2023-12-20 19.33 19.33 19.20 19.20 0.0M
2023-12-19 19.27 19.27 19.26 19.27 0.0M
2023-12-18 19.41 19.41 19.27 19.28 0.0M
2023-12-15 19.26 19.34 19.26 19.34 0.0M
2023-12-14 19.37 19.38 19.18 19.23 0.0M
2023-12-13 19.40 19.42 19.40 19.42 0.0M
2023-12-12 19.50 19.50 19.37 19.37 0.0M
2023-12-11 19.42 19.43 19.37 19.43 0.0M
2023-12-08 19.36 19.44 19.36 19.44 0.0M
2023-12-07 19.46 19.46 19.43 19.43 0.0M
2023-12-06 19.42 19.44 19.39 19.39 0.0M
2023-12-05 19.39 19.40 19.37 19.40 0.0M
2023-12-04 19.36 19.41 19.26 19.39 0.0M
2023-12-01 19.27 19.40 19.27 19.34 0.0M
2023-11-30 19.18 19.25 19.18 19.25 0.0M
2023-11-29 19.17 19.18 19.15 19.16 0.0M
2023-11-28 19.14 19.16 19.10 19.10 0.0M
2023-11-27 19.15 19.15 19.14 19.15 0.0M
2023-11-24 19.21 19.23 19.19 19.19 0.0M
2023-11-23 19.25 19.26 19.24 19.24 0.0M
2023-11-22 19.15 19.26 19.15 19.23 0.0M
2023-11-21 19.21 19.21 19.18 19.21 0.0M
2023-11-20 19.24 19.24 19.15 19.15 0.0M
2023-11-17 19.10 19.10 19.05 19.08 0.0M
2023-11-16 19.10 19.10 19.02 19.09 0.0M
2023-11-15 19.11 19.11 19.02 19.08 0.0M
2023-11-14 19.22 19.22 19.08 19.08 0.0M
2023-11-13 19.25 19.29 19.25 19.27 0.0M
2023-11-10 19.28 19.29 19.25 19.27 0.0M
2023-11-09 19.24 19.30 19.22 19.22 0.0M
2023-11-08 19.30 19.30 19.24 19.24 0.0M
2023-11-07 19.23 19.28 19.23 19.28 0.0M
2023-11-06 19.19 19.20 19.12 19.20 0.0M
2023-11-03 19.30 19.30 19.16 19.16 0.0M
2023-11-02 19.31 19.31 19.24 19.29 0.0M
2023-11-01 19.38 19.41 19.38 19.39 0.0M
2023-10-31 19.29 19.36 19.21 19.36 0.0M
2023-10-30 19.35 19.39 19.27 19.29 0.0M
2023-10-27 19.39 19.39 19.27 19.27 0.0M
2023-10-26 19.39 19.40 19.39 19.40 0.0M
2023-10-25 19.29 19.31 19.28 19.28 0.0M
2023-10-24 19.06 19.28 19.06 19.28 0.0M
2023-10-23 19.30 19.30 19.21 19.21 0.0M
2023-10-20 19.37 19.37 19.28 19.29 0.0M
2023-10-19 19.36 19.36 19.28 19.28 0.0M
2023-10-18 19.35 19.39 19.35 19.39 0.0M
2023-10-17 19.42 19.42 19.31 19.31 0.0M
2023-10-16 19.35 19.46 19.35 19.41 0.0M
2023-10-13 19.40 19.48 19.40 19.48 0.0M
2023-10-12 19.27 19.37 19.27 19.37 0.0M
2023-10-11 19.31 19.31 19.29 19.29 0.0M
2023-10-10 19.47 19.47 19.32 19.33 0.0M
2023-10-09 19.39 19.46 19.39 19.42 0.0M
2023-10-06 19.38 19.40 19.34 19.34 0.0M
2023-10-05 19.40 19.43 19.40 19.40 0.0M
2023-10-04 19.49 19.49 19.42 19.42 0.0M
2023-10-03 19.46 19.49 19.46 19.49 0.0M
2023-10-02 19.31 19.44 19.25 19.43 0.0M
2023-09-29 19.38 19.38 19.29 19.36 0.0M
2023-09-28 19.44 19.44 19.35 19.35 0.0M
2023-09-27 19.33 19.41 19.33 19.41 0.0M
2023-09-26 19.31 19.35 19.27 19.30 0.0M
2023-09-25 19.19 19.27 19.19 19.27 0.0M
2023-09-22 19.16 19.29 19.16 19.22 0.0M
2023-09-21 19.25 19.25 19.20 19.20 0.0M
2023-09-20 19.20 19.20 19.14 19.14 0.0M
2023-09-19 19.17 19.17 19.14 19.16 0.0M
2023-09-18 19.26 19.28 19.16 19.16 0.0M
2023-09-15 19.30 19.30 19.26 19.26 0.0M
2023-09-14 19.15 19.24 19.13 19.24 0.0M
2023-09-13 19.13 19.19 19.13 19.18 0.0M
2023-09-12 19.08 19.13 19.08 19.09 0.0M
2023-09-11 19.09 19.11 19.05 19.06 0.0M
2023-09-08 18.96 19.02 18.96 18.96 0.0M
2023-09-07 19.04 19.08 19.03 19.05 0.0M
2023-09-06 19.06 19.07 19.05 19.07 0.0M
2023-09-05 19.04 19.10 19.04 19.10 0.0M
2023-09-04 19.07 19.07 19.03 19.06 0.0M
2023-09-01 19.02 19.11 19.00 19.10 0.0M
2023-08-31 18.78 18.99 18.78 18.99 0.0M
2023-08-30 18.88 18.89 18.78 18.78 0.0M
2023-08-29 19.01 19.01 18.96 18.96 0.0M
2023-08-28 19.02 19.02 19.00 19.02 0.0M
2023-08-25 19.10 19.10 19.05 19.07 0.0M
2023-08-24 18.94 19.04 18.94 19.04 0.0M
2023-08-23 18.50 19.11 18.50 18.97 0.0M
2023-08-22 19.14 19.22 19.14 19.22 0.0M
2023-08-21 19.17 19.19 19.14 19.19 0.0M
2023-08-18 19.22 19.23 19.21 19.22 0.0M
2023-08-17 19.05 19.16 19.05 19.16 0.0M
2023-08-16 19.09 19.10 19.04 19.07 0.0M
2023-08-15 19.07 19.07 19.00 19.04 0.0M
2023-08-14 19.10 19.12 19.05 19.09 0.0M
2023-08-11 19.08 19.09 19.03 19.08 0.0M
2023-08-10 19.10 19.10 19.04 19.04 0.0M
2023-08-09 19.15 19.17 19.11 19.11 0.0M
2023-08-08 19.09 19.14 19.09 19.13 0.0M
2023-08-07 19.17 19.18 19.11 19.13 0.0M
2023-08-04 19.28 19.30 19.14 19.14 0.0M
2023-08-03 19.28 19.32 19.28 19.31 0.0M
2023-08-02 19.17 19.21 19.17 19.21 0.0M
2023-08-01 19.21 19.25 19.21 19.21 0.0M
2023-07-31 19.17 19.21 19.17 19.21 0.0M
2023-07-28 19.27 19.27 19.18 19.18 0.0M
2023-07-27 19.08 19.19 19.00 19.19 0.0M
2023-07-26 19.11 19.12 19.07 19.10 0.0M
2023-07-25 19.14 19.22 19.14 19.20 0.0M
2023-07-24 18.90 19.03 18.90 19.03 0.0M
2023-07-21 18.92 18.97 18.92 18.96 0.0M
2023-07-20 18.84 18.92 18.79 18.92 0.0M
2023-07-19 18.69 18.70 18.69 18.70 0.0M
2023-07-18 18.73 18.74 18.72 18.74 0.0M
2023-07-17 18.75 18.75 18.72 18.72 0.0M
2023-07-14 18.89 18.89 18.80 18.81 0.0M
2023-07-13 18.92 18.92 18.85 18.89 0.0M
2023-07-12 19.07 19.08 18.96 18.96 0.0M
2023-07-11 19.07 19.08 19.05 19.06 0.0M
2023-07-10 19.08 19.09 19.07 19.07 0.0M
2023-07-07 19.17 19.19 19.11 19.11 0.0M
2023-07-06 19.19 19.22 19.16 19.16 0.0M
2023-07-05 19.17 19.17 19.15 19.16 0.0M
2023-07-04 19.28 19.28 19.21 19.22 0.0M
2023-07-03 19.14 19.14 19.10 19.12 0.0M
2023-06-30 19.11 19.13 19.05 19.05 0.0M
2023-06-29 19.09 19.11 19.07 19.11 0.0M
2023-06-28 19.03 19.08 18.95 19.08 0.0M
2023-06-27 19.12 19.12 19.05 19.08 0.0M
2023-06-26 19.21 19.21 19.10 19.10 0.0M
2023-06-23 19.17 19.21 19.16 19.18 0.0M
2023-06-22 19.04 19.12 19.04 19.11 0.0M
2023-06-21 19.12 19.20 19.12 19.15 0.0M
2023-06-20 19.29 19.29 19.20 19.23 0.0M
2023-06-19 19.30 19.30 19.22 19.25 0.0M
2023-06-16 19.35 19.36 19.31 19.35 0.0M
2023-06-15 19.51 19.51 19.35 19.35 0.0M
2023-06-14 19.53 19.53 19.45 19.45 0.0M
2023-06-13 19.48 19.55 19.48 19.52 0.0M
2023-06-12 19.63 19.63 19.58 19.60 0.0M
2023-06-09 19.63 19.68 19.63 19.66 0.0M
2023-06-08 19.72 19.72 19.68 19.68 0.0M
2023-06-07 19.86 19.86 19.74 19.74 0.0M
2023-06-06 19.68 19.79 19.68 19.78 0.0M
2023-06-05 19.82 19.82 19.73 19.78 0.0M
2023-06-02 19.77 19.82 19.77 19.82 0.0M
2023-06-01 19.83 19.83 19.76 19.76 0.0M
2023-05-31 19.82 19.85 19.81 19.85 0.0M
2023-05-30 19.77 19.80 19.73 19.76 0.0M
2023-05-29 19.79 19.79 19.76 19.78 0.0M
2023-05-26 19.85 19.88 19.81 19.86 0.0M
2023-05-25 19.81 19.82 19.81 19.81 0.0M
2023-05-24 19.66 19.80 19.66 19.78 0.0M
2023-05-23 19.71 19.77 19.71 19.77 0.0M
2023-05-22 19.77 19.83 19.66 19.73 0.0M
2023-05-19 19.78 19.87 19.78 19.79 0.0M
2023-05-18 19.80 19.80 19.71 19.78 0.0M
2023-05-17 19.75 19.81 19.75 19.79 0.0M
2023-05-16 19.80 19.80 19.76 19.77 0.0M
2023-05-15 19.84 19.84 19.79 19.82 0.0M
2023-05-12 19.73 19.81 19.73 19.81 0.0M
2023-05-11 19.75 19.75 19.74 19.74 0.0M
2023-05-10 19.71 19.76 19.69 19.69 0.0M
2023-05-09 19.66 19.74 19.66 19.74 0.0M
2023-05-08 19.59 19.66 19.57 19.64 0.0M
2023-05-05 19.62 19.68 19.62 19.66 0.0M
2023-05-04 19.56 19.67 19.51 19.66 0.0M
2023-05-03 19.58 19.64 19.58 19.60 0.0M
2023-05-02 19.53 19.65 19.53 19.63 0.0M
2023-04-28 19.61 19.68 19.60 19.60 0.0M
2023-04-27 19.49 19.58 19.49 19.58 0.0M
2023-04-26 19.60 19.60 19.51 19.51 0.0M
2023-04-25 19.56 19.64 19.56 19.61 0.0M
2023-04-24 19.78 19.78 19.63 19.63 0.0M
2023-04-21 19.79 19.82 19.75 19.75 0.0M
2023-04-20 19.85 19.85 19.77 19.80 0.0M
2023-04-19 19.70 19.79 19.70 19.78 0.0M
2023-04-18 19.80 19.80 19.74 19.79 0.0M
2023-04-17 19.75 19.84 19.69 19.84 0.0M
2023-04-14 19.69 19.78 19.69 19.78 0.0M
2023-04-13 19.69 19.70 19.66 19.66 0.0M
2023-04-12 19.80 19.85 19.75 19.76 0.0M
2023-04-11 19.85 19.85 19.77 19.78 0.0M
2023-04-06 19.82 19.82 19.76 19.77 0.0M
2023-04-05 19.76 19.83 19.76 19.80 0.0M
2023-04-04 19.89 19.89 19.71 19.71 0.0M
2023-04-03 19.97 20.02 19.87 19.87 0.0M
2023-03-31 19.86 19.92 19.85 19.92 0.0M
2023-03-30 19.95 19.95 19.84 19.84 0.0M
2023-03-29 19.95 19.95 19.91 19.93 0.0M
2023-03-28 20.00 20.00 19.97 19.97 0.0M
2023-03-27 20.06 20.16 20.01 20.02 0.0M
2023-03-24 19.99 20.14 19.99 20.12 0.0M
2023-03-23 19.99 20.06 19.99 20.05 0.0M
2023-03-22 19.88 20.07 19.88 20.05 0.0M
2023-03-21 20.17 20.17 20.02 20.04 0.0M
2023-03-20 20.32 20.32 20.14 20.14 0.0M
2023-03-17 20.25 20.29 20.20 20.21 0.0M
2023-03-16 20.21 20.29 20.20 20.23 0.0M
2023-03-15 20.08 20.42 20.08 20.40 0.0M
2023-03-14 20.23 20.26 20.13 20.15 0.0M
2023-03-13 20.08 20.26 20.08 20.20 0.0M
2023-03-10 20.13 20.19 20.09 20.15 0.0M
2023-03-09 20.19 20.23 20.15 20.17 0.0M
2023-03-08 20.21 20.27 20.20 20.24 0.0M
2023-03-07 20.08 20.17 20.08 20.14 0.0M
2023-03-06 20.22 20.22 20.05 20.06 0.0M
2023-03-03 20.25 20.27 20.24 20.25 0.0M
2023-03-02 20.21 20.25 20.20 20.24 0.0M
2023-03-01 20.25 20.28 20.22 20.24 0.0M
2023-02-28 20.16 20.18 20.16 20.18 0.0M
2023-02-27 20.20 20.20 20.12 20.16 0.0M
2023-02-24 20.17 20.22 20.14 20.16 0.0M
2023-02-23 20.26 20.30 20.25 20.25 0.0M
2023-02-22 20.18 20.22 20.14 20.20 0.0M
2023-02-21 20.20 20.23 20.18 20.20 0.0M
2023-02-20 20.28 20.28 20.24 20.26 0.0M
2023-02-17 20.28 20.29 20.25 20.25 0.0M
2023-02-16 20.22 20.27 20.22 20.25 0.0M
2023-02-15 20.18 20.30 20.18 20.29 0.0M
2023-02-14 20.20 20.26 20.20 20.26 0.0M
2023-02-13 20.32 20.34 20.26 20.26 0.0M
2023-02-10 20.29 20.39 20.29 20.38 0.0M
2023-02-09 20.38 20.38 20.27 20.30 0.0M
2023-02-08 20.37 20.37 20.36 20.37 0.0M
2023-02-07 20.67 20.74 20.67 20.74 0.0M
2023-02-06 20.76 20.76 20.59 20.64 0.0M
2023-02-03 20.44 20.54 20.42 20.46 0.0M
2023-02-02 20.26 20.45 20.26 20.44 0.0M
2023-02-01 20.46 20.46 20.27 20.39 0.0M
2023-01-31 20.53 20.54 20.46 20.47 0.0M
2023-01-30 20.41 20.58 20.24 20.44 0.0M
2023-01-27 20.33 20.39 20.33 20.36 0.0M
2023-01-26 20.36 20.44 20.36 20.44 0.0M
2023-01-25 20.29 20.40 20.27 20.27 0.0M
2023-01-24 20.23 20.30 20.23 20.28 0.0M
2023-01-23 20.55 20.55 20.31 20.33 0.0M
2023-01-20 20.46 20.46 20.38 20.38 0.0M
2023-01-19 20.44 20.44 20.39 20.44 0.0M
2023-01-18 20.38 20.46 20.38 20.46 0.0M
2023-01-17 20.43 20.48 20.37 20.48 0.0M
2023-01-16 20.61 20.61 20.53 20.53 0.0M
2023-01-13 20.61 20.71 20.46 20.64 0.0M
2023-01-12 20.62 20.62 20.50 20.56 0.0M
2023-01-11 20.58 20.59 20.57 20.59 0.0M
2023-01-10 20.60 20.60 20.55 20.55 0.0M
2023-01-09 20.72 20.72 20.60 20.60 0.0M
2023-01-06 20.76 20.82 20.68 20.68 0.0M
2023-01-05 20.57 20.65 20.55 20.65 0.0M
2023-01-04 20.53 20.53 20.47 20.47 0.0M
2023-01-03 20.48 20.59 20.48 20.50 0.0M
2023-01-02 20.30 20.32 20.25 20.31 0.0M