XTrackers X Harvest CSI 300

(RQFI)
Sector: n/a
839.38p
-40.88p -4.64
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 840.25p 852.15p 836.25p 839.38p 6,822
07/11/2024 874.25p 881.50p 870.75p 880.25p 2,953
06/11/2024 849.25p 849.25p 838.34p 845.13p 5,118
05/11/2024 851.50p 857.98p 851.00p 854.25p 4,073
04/11/2024 820.50p 838.50p 836.30p 837.13p 1,297
01/11/2024 820.50p 824.25p 820.50p 823.12p 739
31/10/2024 824.00p 825.25p 817.12p 825.25p 45,372
30/10/2024 824.75p 818.50p 816.93p 818.50p 517
29/10/2024 824.75p 838.25p 823.25p 828.75p 11,913
28/10/2024 826.50p 836.38p 833.50p 836.38p 1,202
25/10/2024 826.50p 835.76p 832.00p 832.00p 491
24/10/2024 826.50p 835.25p 822.50p 834.88p 2,500
23/10/2024 838.50p 839.15p 834.33p 834.88p 5,212
22/10/2024 832.25p 841.18p 832.00p 837.25p 10,594
21/10/2024 824.25p 825.75p 820.50p 820.50p 26,762
18/10/2024 830.50p 832.50p 823.00p 826.88p 4,457
17/10/2024 788.00p 789.60p 786.93p 788.00p 8,062
16/10/2024 800.00p 814.13p 804.18p 814.12p 3,485
15/10/2024 800.00p 813.00p 799.95p 800.50p 11,613
14/10/2024 834.50p 842.65p 834.28p 839.25p 14,398
11/10/2024 838.75p 846.50p 819.70p 846.50p 8,725
10/10/2024 852.00p 852.00p 842.00p 850.25p 23,463
09/10/2024 828.50p 844.45p 819.76p 839.75p 15,099
08/10/2024 900.00p 907.00p 866.53p 893.25p 42,095
07/10/2024 969.25p 998.56p 969.25p 981.62p 36,329
04/10/2024 924.50p 946.50p 924.50p 939.25p 27,675
03/10/2024 910.00p 915.50p 893.62p 912.75p 14,475
02/10/2024 891.50p 911.18p 887.97p 894.87p 15,053
01/10/2024 823.75p 832.75p 818.20p 832.75p 1,561
30/09/2024 841.00p 841.00p 816.23p 818.00p 16,862
27/09/2024 804.50p 804.50p 777.75p 777.75p 9,431
26/09/2024 740.25p 776.23p 737.75p 765.75p 45,138
25/09/2024 714.25p 714.63p 707.75p 710.75p 8,329
24/09/2024 694.50p 715.10p 692.75p 709.50p 28,871
23/09/2024 666.75p 666.75p 666.00p 666.00p 840
20/09/2024 662.25p 663.20p 662.35p 663.00p 919
19/09/2024 662.25p 664.13p 662.25p 663.12p 8,080
18/09/2024 657.75p 658.75p 658.00p 658.00p 1,681
17/09/2024 657.75p 660.88p 659.50p 660.87p 1,209
16/09/2024 657.75p 658.75p 657.00p 657.00p 601
13/09/2024 664.00p 659.63p 658.50p 661.63p 490
12/09/2024 664.00p 665.50p 661.63p 667.88p 797
11/09/2024 664.75p 667.88p 665.44p 664.50p 1,019
10/09/2024 664.75p 665.97p 664.17p 664.50p 1,165
09/09/2024 672.00p 666.73p 666.38p 666.38p 749
06/09/2024 672.00p 672.38p 671.81p 672.38p 5,095
05/09/2024 680.50p 681.75p 676.38p 678.88p 0
04/09/2024 680.50p 677.75p 676.75p 676.75p 18
03/09/2024 680.50p 682.88p 675.63p 681.87p 0
02/09/2024 680.50p 680.50p 675.63p 689.25p 326
30/08/2024 691.00p 691.00p 688.00p 689.25p 801
29/08/2024 677.50p 680.00p 677.06p 680.00p 100
28/08/2024 677.50p 679.11p 675.50p 678.50p 2,133
27/08/2024 693.50p 682.89p 681.72p 682.12p 5,097
26/08/2024 693.50p 693.50p 685.00p 687.50p 2,556
23/08/2024 693.50p 693.50p 685.00p 687.50p 2,556
22/08/2024 693.50p 693.50p 685.00p 687.50p 2,556
21/08/2024 695.25p 695.31p 693.78p 695.00p 9,038
20/08/2024 702.75p 702.75p 699.88p 699.88p 327
19/08/2024 706.25p 710.00p 706.98p 710.00p 1,034
16/08/2024 706.25p 707.00p 706.25p 707.00p 3,009
15/08/2024 712.00p 712.00p 708.13p 708.13p 3,538
14/08/2024 709.25p 710.88p 698.25p 704.87p 0
13/08/2024 709.25p 709.78p 708.88p 708.87p 30,153
12/08/2024 709.00p 710.07p 709.00p 709.00p 486
09/08/2024 712.00p 713.25p 710.00p 710.00p 3,502
08/08/2024 713.75p 721.75p 713.75p 718.50p 0
07/08/2024 713.75p 713.75p 713.75p 713.75p 20,089
06/08/2024 719.00p 716.00p 714.57p 716.00p 300
05/08/2024 719.00p 723.25p 719.00p 721.62p 5,563
02/08/2024 725.00p 722.63p 711.50p 720.75p 0
01/08/2024 725.00p 721.20p 717.88p 717.88p 391
31/07/2024 725.00p 725.56p 722.13p 722.50p 441
30/07/2024 703.00p 704.75p 703.00p 704.75p 3,231
29/07/2024 705.75p 710.76p 705.75p 707.00p 4,411
26/07/2024 716.00p 712.38p 709.25p 711.25p 599
25/07/2024 716.00p 711.74p 711.25p 711.25p 25
24/07/2024 716.00p 713.13p 708.88p 711.88p 0
23/07/2024 716.00p 716.00p 713.88p 713.88p 838
22/07/2024 730.50p 734.00p 724.63p 728.38p 0
19/07/2024 730.50p 732.50p 729.75p 732.50p 46,401
18/07/2024 724.75p 726.25p 724.75p 724.75p 12,830
17/07/2024 719.25p 724.32p 720.75p 722.38p 1,477
16/07/2024 719.25p 721.50p 720.75p 721.50p 713
15/07/2024 719.25p 719.00p 715.53p 716.38p 611
12/07/2024 719.25p 721.50p 718.63p 718.63p 579
11/07/2024 719.25p 722.75p 713.13p 721.88p 0
10/07/2024 719.25p 715.65p 713.13p 713.12p 693
09/07/2024 719.25p 717.13p 707.00p 716.00p 0
08/07/2024 719.25p 709.15p 707.00p 707.00p 139
05/07/2024 719.25p 714.00p 710.25p 710.87p 1,201
04/07/2024 719.25p 719.25p 717.50p 717.50p 4,380
03/07/2024 724.00p 725.83p 722.75p 723.50p 4,762
02/07/2024 727.75p 730.31p 727.77p 728.13p 1,032
01/07/2024 727.75p 730.13p 727.00p 730.12p 4,851
28/06/2024 725.50p 727.00p 725.25p 727.00p 1,901
27/06/2024 724.50p 726.00p 724.50p 724.50p 7,747
26/06/2024 728.00p 729.50p 727.50p 729.50p 97,705
25/06/2024 732.25p 726.12p 722.38p 722.38p 746
24/06/2024 732.25p 732.50p 731.75p 732.50p 22,971
21/06/2024 737.75p 736.38p 729.75p 732.75p 0
20/06/2024 737.75p 733.48p 732.08p 732.50p 4,058
19/06/2024 737.75p 740.04p 737.75p 739.50p 5,574
18/06/2024 741.00p 745.50p 743.50p 745.50p 1,080
17/06/2024 741.00p 743.38p 742.75p 743.38p 114
14/06/2024 741.00p 741.75p 739.75p 741.75p 28,432
13/06/2024 735.50p 735.50p 733.88p 733.87p 14,018
12/06/2024 739.00p 739.00p 737.13p 737.13p 52,406
11/06/2024 737.50p 738.75p 737.50p 738.00p 6,208
10/06/2024 744.75p 747.14p 744.75p 745.00p 7,599
07/06/2024 749.25p 749.25p 745.95p 747.00p 2,902
06/06/2024 754.50p 750.37p 748.50p 748.50p 133
05/06/2024 754.50p 750.65p 748.32p 749.88p 257
04/06/2024 754.50p 754.50p 751.50p 751.50p 1,162
03/06/2024 753.00p 750.25p 742.50p 742.50p 1,867
31/05/2024 753.00p 751.48p 743.40p 745.00p 885
30/05/2024 753.00p 754.19p 751.63p 751.63p 2,666
29/05/2024 749.75p 753.88p 753.05p 753.88p 591
28/05/2024 749.75p 753.78p 749.75p 750.37p 1,625
27/05/2024 761.00p 757.57p 753.38p 753.38p 617
24/05/2024 761.00p 757.57p 753.38p 753.38p 617
23/05/2024 761.00p 764.64p 760.88p 760.87p 2,942
22/05/2024 770.50p 772.88p 765.63p 769.62p 0
21/05/2024 770.50p 770.75p 769.07p 769.37p 15,192
20/05/2024 776.25p 777.00p 772.75p 772.75p 1,440
17/05/2024 776.00p 781.13p 780.00p 780.25p 523
16/05/2024 776.00p 769.76p 768.50p 769.12p 289
15/05/2024 776.00p 772.75p 768.88p 768.87p 139
14/05/2024 776.00p 778.50p 774.00p 774.00p 8,200
13/05/2024 778.75p 778.75p 778.00p 778.00p 1,662
10/05/2024 784.50p 783.00p 781.13p 781.13p 523