Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers Harvest CSI300 UCITS ETF 1D (ASHR.L)

10.22
+0.09
+(0.89%)
At close: 4:27:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202510.1310.2310.1010.2210.2222,668
May 2, 202510.0410.1610.0410.1310.137,317
May 1, 20259.939.939.939.939.93-
Apr 30, 20259.969.989.969.929.92520
Apr 29, 20259.969.999.969.979.9712,907
Apr 28, 20259.989.989.989.989.98318
Apr 25, 20259.979.979.979.979.972,509
Apr 24, 202510.0010.0310.0010.0210.021,480
Apr 23, 20259.9810.039.9810.0210.023,724
Apr 22, 20259.979.979.949.969.9614,215
Apr 17, 20259.889.889.889.889.88-
Apr 16, 20259.949.949.889.939.93879
Apr 15, 20259.909.909.869.869.86635
Apr 14, 20259.889.889.889.889.88-
Apr 11, 20259.879.889.699.859.85598,638
Apr 10, 20259.699.749.659.659.653,729
Apr 9, 20259.499.499.409.459.451,405
Apr 8, 20259.419.449.319.379.3725,708
Apr 7, 20259.209.329.109.169.1625,076
Apr 4, 20259.999.999.689.809.8036,760
Apr 3, 202510.1510.1910.1210.1410.14772
Apr 2, 202510.2710.2710.2710.2810.28-
Apr 1, 202510.3010.3010.2610.3010.3010,445
Mar 31, 202510.3110.3210.2910.2910.299,978
Mar 28, 202510.3710.3810.3410.3410.342,596
Mar 27, 202510.4410.4410.4010.4610.461,882
Mar 26, 202510.3910.4010.3910.4010.403,321
Mar 25, 202510.4410.4810.4410.4410.443,439
Mar 24, 202510.4410.4410.4010.4010.40700
Mar 21, 202510.3210.3410.3210.3710.3726
Mar 20, 202510.5510.5510.4710.4710.4718,009
Mar 19, 202510.7010.7410.6810.7410.7427,926
Mar 18, 202510.7010.7310.6210.6910.69121,947
Mar 17, 202510.6810.7410.6510.6910.6961,524
Mar 14, 202510.7210.7210.7210.7210.722,000
Mar 13, 202510.4410.4410.4410.4410.44480
Mar 12, 202510.4310.4310.4010.4410.442,340
Mar 11, 202510.4810.4810.4410.4410.447,366
Mar 10, 202510.4010.4010.3910.3510.3540,000
Mar 7, 202510.4510.4610.4510.4510.451,222
Mar 6, 202510.3610.5110.3610.4710.47649
Mar 5, 202510.3110.3510.3110.3610.368,951
Mar 4, 202510.2310.2310.2210.2110.216,763
Mar 3, 202510.2310.358.0010.3510.351,166
Feb 28, 202510.2510.3110.2510.2910.29957
Feb 27, 202510.4810.4910.4410.4410.445,364
Feb 26, 202510.4810.4910.4710.4910.492,272
Feb 25, 202510.4310.4310.4110.4110.411,450
Feb 24, 202510.4910.5110.3910.3910.399,031
Feb 21, 202510.5210.6510.5110.6510.6557,042
Feb 20, 202510.4510.4510.4510.4510.45-
Feb 19, 2025 0.1295 Dividend
Feb 19, 202510.4010.4010.4010.3910.39190
Feb 18, 202510.5010.5010.4410.4410.3214,298
Feb 17, 202510.5510.5510.5410.5510.422,401
Feb 14, 202510.6010.6410.6010.6010.479,049
Feb 13, 202510.3510.4310.3310.3810.2520,620
Feb 12, 202510.4410.448.0010.4310.305,404
Feb 11, 202510.3310.3310.3310.3610.23200
Feb 10, 202510.3810.4010.3210.3210.2031,468
Feb 7, 202510.4010.4110.4010.3610.238,675
Feb 6, 202510.2310.2710.2310.2410.112,525
Feb 5, 202510.1610.1610.1610.1610.04-
Feb 4, 202510.3010.3010.3010.3410.2150
Feb 3, 202510.1710.1710.1710.1710.04-
Jan 31, 202510.4510.4510.2610.2810.1655,035
Jan 30, 202510.3510.3510.2710.3810.2526,493
Jan 29, 202510.4710.4710.3410.3410.21905
Jan 28, 202510.2610.2710.2610.2310.113,150
Jan 27, 202510.2610.3510.2610.3210.1948,891
Jan 24, 202510.3510.3510.3010.3510.2282,205
Jan 23, 202510.1710.1710.1710.1810.05100
Jan 22, 202510.1510.1910.1410.1810.052,987
Jan 21, 202510.3010.3010.1810.2310.1023,206
Jan 20, 202510.1810.3110.1810.3110.196,098
Jan 17, 202510.1010.1010.1010.1910.06100
Jan 16, 202510.1110.1110.1110.079.944
Jan 15, 202510.0710.0710.0410.059.931,150
Jan 14, 202510.0610.0710.0110.019.887,672
Jan 13, 20259.829.829.829.829.70-
Jan 10, 20259.809.809.809.809.68-
Jan 9, 20259.9910.009.999.949.821,400
Jan 8, 202510.0310.069.9710.069.9435,279
Jan 7, 202510.0410.0710.0210.039.9172,978
Jan 6, 202510.0510.0810.0110.019.881,046
Jan 3, 202510.0010.0010.009.999.8732
Jan 2, 202510.1410.1910.1110.1410.01122,897
Dec 31, 202410.3810.3910.3810.4010.2777,638
Dec 30, 202410.6010.6010.6010.5610.4321
Dec 27, 202410.6110.6110.6010.6010.4727
Dec 24, 202410.6210.6210.6110.5910.4646
Dec 23, 202410.4610.4610.4610.4610.33-
Dec 20, 202410.4110.4510.4010.4710.345,157
Dec 19, 202410.4410.4410.4410.4510.3270
Dec 18, 202410.5110.5110.4810.4710.34114
Dec 17, 202410.4410.4610.4310.5010.3763,105
Dec 16, 202410.4010.4410.4010.4010.282,501
Dec 13, 202410.5210.5210.5210.4710.341,183
Dec 12, 202410.7410.7610.6310.6310.5014,408
Dec 11, 202410.6310.6310.6310.6310.50-
Dec 10, 202410.6810.7010.6810.6910.552,335
Dec 9, 202411.0311.2111.0311.3411.2045,189
Dec 6, 202410.6310.6310.6110.6010.47900
Dec 5, 202410.4910.4910.4910.4910.36-
Dec 4, 202410.4710.4710.4310.4410.31354,363
Dec 3, 202410.5410.5710.5310.5610.4341,075
Dec 2, 202410.5710.5710.5710.5210.38291
Nov 29, 202410.4910.5010.4710.5410.41102,740
Nov 28, 202410.3210.3210.3210.3610.2463,972
Nov 27, 202410.4410.4910.4410.4710.3448,938
Nov 26, 202410.1610.2710.1610.2110.08288,175
Nov 25, 202410.2410.2610.2210.2610.13807,058
Nov 22, 202410.2810.3510.2310.3110.18540,797
Nov 21, 202410.6410.6610.6410.6410.50770
Nov 20, 202410.6510.6510.6210.6010.4734,178
Nov 19, 202410.6010.6110.5710.6110.48135,707
Nov 18, 202410.6310.6310.5610.6210.49187,390
Nov 15, 202410.5910.5910.5710.6310.504,248
Nov 14, 202410.7910.7910.7010.7610.63647,937
Nov 13, 202411.0511.0911.0510.9810.854,450
Nov 12, 202410.9310.9410.9010.8810.7416,435
Nov 11, 202411.0711.0711.0411.0510.91322
Nov 8, 202411.1911.1910.7510.8410.71104,220
Nov 7, 202411.2811.4811.2811.4211.28637,431
Nov 6, 202410.8610.9010.7910.8610.73363,495
Nov 5, 202411.1011.1311.0611.0910.95683,974
Nov 4, 202410.8510.8510.8510.8510.71100
Nov 1, 202410.6610.7310.6510.6610.53649,393
Oct 31, 202410.6510.6510.6010.6210.4935,387
Oct 30, 202410.6410.6410.6110.6510.511,500
Oct 29, 202410.7010.8210.7010.7810.64496,276
Oct 28, 202410.9710.9710.7810.8610.73351
Oct 25, 202410.7910.8510.7910.8010.6798,441
Oct 24, 202410.7110.7310.6610.7010.5639,311
Oct 23, 202410.8210.8610.7910.8110.676,794
Oct 22, 202410.8110.8210.7710.8710.7453,035
Oct 21, 202410.7310.7310.6810.6610.5320,529
Oct 18, 202410.8210.8610.7910.7810.654,425
Oct 17, 202410.3610.3610.1910.2610.1315,244
Oct 16, 202410.4810.5310.4810.5910.462,952
Oct 15, 202410.6910.6910.5210.4910.3612,486
Oct 14, 202410.9110.9410.8610.9410.80800
Oct 11, 202410.8110.8310.7711.0610.9393,498
Oct 10, 202411.0511.1910.9911.1010.961,094,382
Oct 9, 202410.8110.9510.7311.0210.8888,111
Oct 8, 202411.7811.9411.3011.7311.591,074,630
Oct 7, 202412.6013.0712.6012.9012.7434,727
Oct 4, 202412.1612.3912.1612.3212.1746,819
Oct 3, 202411.9412.0711.7712.0111.8644,382
Oct 2, 202411.8012.0911.8011.8711.7353,466
Oct 1, 202410.9011.0710.9011.0510.919,914
Sep 30, 202411.1911.1910.9010.9010.7626,007
Sep 27, 202410.3910.6610.3910.4210.291,925
Sep 26, 20249.9610.289.9610.2710.1564,614
Sep 25, 20249.449.539.449.499.3773,613
Sep 24, 20249.269.569.269.549.4270,170
Sep 23, 20248.868.908.868.908.7925,332
Sep 20, 20248.848.848.808.808.69891,780
Sep 19, 20248.788.808.768.808.691,873,320
Sep 18, 20248.718.718.698.698.5827,567
Sep 17, 20248.708.708.708.708.60-
Sep 16, 20248.688.688.688.688.57-
Sep 13, 20248.678.678.648.668.55308
Sep 12, 20248.658.658.658.658.55-
Sep 11, 20248.708.708.708.708.59-
Sep 10, 20248.688.688.688.688.5755,157
Sep 9, 20248.718.718.718.728.614,000
Sep 6, 20248.858.858.858.858.74-
Sep 5, 20248.938.938.938.938.82-
Sep 4, 20248.888.888.848.908.7917,792
Sep 3, 20248.928.938.898.938.82105,366
Sep 2, 20248.938.948.878.878.7612,470
Aug 30, 20249.129.129.059.068.9553,216
Aug 29, 20248.938.978.938.958.8411,819
Aug 28, 20248.938.988.938.968.85195,864
Aug 27, 20249.009.008.989.028.9112,691
Aug 23, 20249.139.139.139.139.02-
Aug 22, 20249.049.059.049.008.8925,000
Aug 21, 2024 0.0693 Dividend
Aug 21, 20249.069.069.069.078.964,000
Aug 20, 20249.139.139.129.128.941,378
Aug 19, 20249.169.169.169.209.0214
Aug 16, 20249.129.129.129.128.94-
Aug 15, 20249.119.119.119.118.93-
Aug 14, 20249.059.059.059.058.8750
Aug 13, 20249.069.099.069.108.9245,954
Aug 12, 20249.059.069.039.068.8811,641
Aug 9, 20249.079.079.069.068.8817,864
Aug 8, 20249.099.159.099.148.9512,018
Aug 7, 20249.069.069.059.088.9020,888
Aug 6, 20249.129.129.119.118.93552
Aug 5, 20249.119.209.119.209.021,775
Aug 2, 20249.149.149.149.229.041,700
Aug 1, 20249.179.179.179.178.99-
Jul 31, 20249.289.289.289.289.102,550
Jul 30, 20249.029.039.029.038.856,824
Jul 29, 20249.129.129.079.098.91102,147
Jul 26, 20249.169.179.139.168.9820,124
Jul 25, 20249.159.179.159.168.984,756
Jul 24, 20249.169.199.169.199.00127
Jul 23, 20249.259.259.229.229.04104,846
Jul 22, 20249.399.419.399.419.22175,900
Jul 19, 20249.469.499.449.469.2731,609
Jul 18, 20249.409.409.409.409.218,709
Jul 17, 20249.409.419.409.409.216,986
Jul 16, 20249.359.359.359.359.16194
Jul 15, 20249.349.349.319.309.12825
Jul 12, 20249.359.359.349.339.1588,800
Jul 11, 20249.279.279.279.329.142,565
Jul 10, 20249.159.159.149.168.9831
Jul 9, 20249.169.169.169.158.97500
Jul 8, 20249.079.079.079.078.89-
Jul 5, 20249.129.129.119.118.938,963
Jul 4, 20249.169.169.169.168.981,944
Jul 3, 20249.249.249.249.249.052,263
Jul 2, 20249.209.209.209.239.05419
Jul 1, 20249.249.249.219.239.048,999
Jun 28, 20249.209.209.189.199.0013,148
Jun 27, 20249.199.199.159.168.98130,580
Jun 26, 20249.249.249.209.219.0237,870
Jun 25, 20249.159.159.159.158.97-
Jun 24, 20249.279.309.279.309.1111,260
Jun 21, 20249.289.289.289.259.071,724
Jun 20, 20249.319.319.289.289.1017,480
Jun 19, 20249.419.419.399.419.2235,039
Jun 18, 20249.439.439.439.469.27558
Jun 17, 20249.419.429.419.439.242,707
Jun 14, 20249.459.459.419.419.224,599
Jun 13, 20249.409.409.409.379.18112
Jun 12, 20249.419.459.419.489.302,111
Jun 11, 20249.409.409.409.409.22-
Jun 10, 20249.529.529.479.489.293,485
Jun 7, 20249.539.539.539.509.312,426
Jun 6, 20249.609.609.599.579.3812,469
Jun 5, 20249.579.579.579.579.38-
Jun 4, 20249.609.609.609.609.41-
Jun 3, 20249.489.489.489.499.301,638
May 31, 20249.529.539.529.489.295,250
May 30, 20249.579.609.529.589.3912,128
May 29, 20249.599.599.599.599.401,391
May 28, 20249.629.629.579.579.3846,777
May 24, 20249.649.649.599.619.428,447
May 23, 20249.689.689.689.679.47625
May 22, 20249.819.819.799.809.60194,332
May 21, 20249.799.839.779.779.58788,347
May 20, 20249.859.859.809.809.60722,803
May 17, 20249.849.919.849.919.713,920
May 16, 20249.729.769.729.749.556,246
May 15, 20249.749.749.749.749.545
May 14, 20249.739.739.739.749.55563
May 13, 20249.769.799.749.779.585,463
May 10, 20249.829.829.809.819.611,832
May 9, 20249.809.829.809.829.62161
May 8, 20249.739.739.699.689.498,744
May 7, 20249.829.829.789.819.6153,264

Related Tickers