Market data

Select a section

XTrackers X Harvest China A-H 50

(AH50)
Sector: n/a
$31.99
$-0.75 -2.29
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $31.26 $32.74 $31.94 $31.99 0
30/10/2025 $31.26 $33.09 $31.34 $32.74 0
29/10/2025 $31.26 $33.01 $32.46 $32.92 0
28/10/2025 $31.26 $32.57 $32.46 $32.46 120
27/10/2025 $31.26 $32.58 $32.44 $32.54 0
24/10/2025 $31.26 $32.21 $31.68 $32.04 0
23/10/2025 $31.26 $31.69 $31.49 $31.67 0
22/10/2025 $31.26 $31.33 $31.26 $31.33 15
21/10/2025 $31.85 $31.72 $31.16 $31.56 0
20/10/2025 $31.85 $31.17 $31.02 $31.16 0
17/10/2025 $31.85 $32.22 $30.73 $31.06 0
16/10/2025 $31.85 $32.56 $31.92 $32.22 0
15/10/2025 $31.85 $32.49 $30.30 $32.10 0
14/10/2025 $31.85 $31.85 $31.52 $31.56 0
13/10/2025 $32.53 $31.85 $31.70 $31.84 146
10/10/2025 $32.53 $32.51 $30.16 $31.12 0
09/10/2025 $32.53 $32.70 $32.51 $32.51 780
08/10/2025 $32.43 $32.40 $31.79 $32.40 661
07/10/2025 $32.43 $32.51 $32.39 $32.51 959
06/10/2025 $32.51 $32.60 $32.43 $32.58 0
03/10/2025 $32.51 $32.78 $32.51 $32.59 0
02/10/2025 $32.51 $33.13 $32.68 $32.78 0
01/10/2025 $32.51 $32.76 $32.53 $32.67 0
30/09/2025 $32.51 $32.61 $32.51 $32.53 632
29/09/2025 $32.69 $32.71 $32.69 $32.71 2
26/09/2025 $32.25 $32.43 $31.88 $32.06 0
25/09/2025 $32.25 $32.58 $32.22 $32.40 0
24/09/2025 $32.25 $32.44 $32.11 $32.22 0
23/09/2025 $32.25 $32.37 $32.16 $32.35 0
22/09/2025 $32.25 $32.58 $32.10 $32.28 0
19/09/2025 $32.25 $32.25 $32.24 $32.24 580
18/09/2025 $32.65 $32.70 $32.11 $32.21 0
17/09/2025 $32.65 $32.77 $32.36 $32.70 0
16/09/2025 $32.65 $32.52 $32.36 $32.35 206
15/09/2025 $32.65 $32.66 $32.57 $32.56 442
12/09/2025 $31.27 $32.48 $31.96 $32.32 0
11/09/2025 $31.27 $32.82 $31.61 $32.47 0
10/09/2025 $31.27 $32.09 $31.45 $31.60 0
09/09/2025 $31.27 $31.53 $31.12 $31.44 0
08/09/2025 $31.27 $31.77 $31.13 $31.43 0
05/09/2025 $31.27 $31.46 $30.71 $31.31 0
04/09/2025 $31.27 $31.35 $30.66 $30.71 0
03/09/2025 $31.27 $31.61 $31.10 $31.34 0
02/09/2025 $31.27 $31.97 $31.33 $31.60 0
01/09/2025 $31.27 $31.80 $31.17 $31.44 0
29/08/2025 $31.27 $32.07 $31.40 $31.62 0
28/08/2025 $31.27 $31.63 $30.84 $31.43 0
27/08/2025 $31.27 $30.98 $30.84 $30.84 161
26/08/2025 $31.27 $31.71 $31.50 $31.70 131
25/08/2025 $31.27 $31.53 $31.27 $31.52 321
22/08/2025 $31.27 $31.53 $31.27 $31.52 321
21/08/2025 $29.93 $30.78 $30.76 $30.75 42
20/08/2025 $29.93 $30.71 $30.49 $30.56 0
19/08/2025 $29.93 $30.89 $30.70 $30.70 0
18/08/2025 $29.93 $30.91 $30.72 $30.89 0
15/08/2025 $29.93 $30.77 $30.56 $30.72 0
14/08/2025 $29.93 $31.03 $29.20 $30.56 0
13/08/2025 $29.93 $30.72 $30.39 $30.67 0
12/08/2025 $29.93 $30.39 $29.95 $30.39 0
11/08/2025 $29.93 $29.95 $29.91 $29.95 545
08/08/2025 $29.91 $30.02 $29.91 $29.95 2,164
07/08/2025 $29.94 $30.06 $29.87 $29.87 4,934
06/08/2025 $30.37 $30.37 $29.57 $29.66 0
05/08/2025 $30.37 $30.06 $29.38 $29.80 0
04/08/2025 $30.37 $29.54 $29.15 $29.38 0
01/08/2025 $30.37 $29.36 $29.11 $29.15 0
31/07/2025 $30.37 $30.01 $29.33 $29.42 0
30/07/2025 $30.37 $30.23 $30.02 $30.01 130
29/07/2025 $30.37 $30.31 $30.14 $30.19 0
28/07/2025 $30.37 $30.36 $30.06 $30.14 0
25/07/2025 $30.37 $30.22 $30.07 $30.16 0
24/07/2025 $30.37 $30.37 $30.31 $30.31 80
23/07/2025 $30.13 $30.34 $30.19 $30.29 0
22/07/2025 $30.13 $30.23 $30.13 $30.23 216
21/07/2025 $29.86 $29.94 $29.86 $29.94 150
18/07/2025 $29.75 $29.81 $29.74 $29.74 1,198
17/07/2025 $28.76 $29.39 $29.11 $29.32 0
16/07/2025 $28.76 $29.74 $29.14 $29.32 0
15/07/2025 $28.76 $29.47 $29.27 $29.26 246
14/07/2025 $28.76 $29.53 $29.48 $29.48 10
11/07/2025 $28.76 $29.51 $29.27 $29.32 0
10/07/2025 $28.76 $29.90 $28.94 $29.26 0
09/07/2025 $28.76 $29.36 $28.91 $28.94 0
08/07/2025 $28.76 $29.11 $28.78 $29.00 0
07/07/2025 $28.76 $28.95 $28.76 $28.95 2
04/07/2025 $28.59 $29.29 $28.72 $28.98 0
03/07/2025 $28.59 $28.93 $28.51 $28.75 0
02/07/2025 $28.59 $28.97 $28.47 $28.56 0
01/07/2025 $28.59 $28.72 $28.52 $28.51 356
30/06/2025 $28.36 $28.80 $28.35 $28.47 0
27/06/2025 $28.36 $28.44 $28.36 $28.44 1,187
26/06/2025 $27.62 $28.87 $28.81 $28.87 1,187
25/06/2025 $27.62 $29.24 $28.60 $28.89 0
24/06/2025 $27.62 $28.78 $28.09 $28.60 0
23/06/2025 $27.62 $28.22 $27.92 $28.08 0
20/06/2025 $27.62 $28.27 $27.66 $27.93 0
19/06/2025 $27.62 $27.66 $27.62 $27.66 25
18/06/2025 $28.28 $28.42 $27.94 $28.00 0
17/06/2025 $28.28 $28.53 $28.10 $28.20 0
16/06/2025 $28.28 $28.39 $28.28 $28.39 1,858
13/06/2025 $28.10 $28.44 $28.07 $28.18 0
12/06/2025 $28.10 $28.47 $28.27 $28.44 0
11/06/2025 $28.10 $28.83 $28.08 $28.40 0
10/06/2025 $28.10 $28.29 $28.04 $28.08 2,788
09/06/2025 $28.13 $28.14 $28.13 $28.13 434
06/06/2025 $27.98 $27.98 $27.90 $27.90 90
05/06/2025 $27.59 $28.60 $27.67 $28.17 0
04/06/2025 $27.59 $28.18 $27.83 $28.06 0
03/06/2025 $27.59 $28.42 $27.37 $27.83 0
02/06/2025 $27.59 $27.52 $27.20 $27.37 0
30/05/2025 $27.59 $27.66 $27.48 $27.48 2,708
29/05/2025 $27.80 $27.80 $27.76 $27.75 1,402
28/05/2025 $27.88 $27.88 $27.69 $27.69 90
27/05/2025 $28.26 $28.38 $27.69 $27.86 0
26/05/2025 $28.26 $28.76 $28.13 $28.38 0
23/05/2025 $28.26 $28.76 $28.13 $28.38 0
22/05/2025 $28.26 $28.67 $28.28 $28.37 0
21/05/2025 $28.26 $28.73 $28.22 $28.47 0
20/05/2025 $28.26 $28.35 $28.22 $28.22 521
19/05/2025 $27.47 $28.41 $27.83 $28.03 0
16/05/2025 $27.47 $28.53 $27.99 $28.00 0
15/05/2025 $27.47 $28.48 $28.15 $28.18 0
14/05/2025 $27.47 $28.60 $27.91 $28.47 0
13/05/2025 $27.47 $28.44 $27.74 $28.01 0
12/05/2025 $27.47 $28.36 $27.40 $28.08 0
09/05/2025 $27.47 $27.54 $27.40 $27.40 767
08/05/2025 $26.78 $27.89 $25.80 $27.18 0
07/05/2025 $26.78 $27.25 $26.92 $27.00 0
06/05/2025 $26.78 $27.37 $26.06 $27.25 0
05/05/2025 $26.78 $27.35 $26.51 $27.05 0
02/05/2025 $26.78 $27.35 $26.51 $27.05 0

Market data

Select a section