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

Milan - Delayed Quote EUR

Xtrackers II Harvest China Government Bond UCITS ETF 1D (CGB.MI)

18.85
+0.09
+(0.49%)
As of 2:55:57 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.8518.8518.8518.8518.85301
Apr 30, 202518.7718.7718.6618.7618.76161
Apr 28, 202518.6218.6218.6018.6218.621,099
Apr 25, 202518.6618.6618.6618.6718.67321
Apr 24, 202518.6618.6618.6618.6618.66153
Apr 23, 202518.7018.7018.6618.6318.63744
Apr 22, 202518.6018.6018.6018.6018.60-
Apr 17, 202518.6018.6018.6018.6018.60-
Apr 16, 202518.5618.6018.5618.6018.601,056
Apr 15, 202518.5318.7018.5318.6818.68466
Apr 14, 202518.6118.7318.6118.6018.6021
Apr 11, 202518.7718.8718.5818.8718.8723
Apr 10, 202519.0619.0618.7818.7818.78421
Apr 9, 202518.9019.0618.8819.0619.0667
Apr 8, 202519.1319.1319.1319.1819.18124
Apr 7, 202519.0619.4919.0619.6819.68730
Apr 4, 202519.1719.2519.1719.1819.18118
Apr 3, 202519.1019.1019.0919.1419.14871
Apr 2, 202519.4919.4919.4919.4819.48241
Apr 1, 202519.5919.6819.5919.6019.6043
Mar 31, 202519.4119.4119.4119.4119.41-
Mar 28, 202519.5719.5719.4119.4119.4120
Mar 27, 202519.5619.5619.4819.4819.4834
Mar 26, 202519.5219.6119.5219.5819.5860
Mar 25, 202519.5719.5919.5519.5519.551,114
Mar 24, 202519.5419.5419.4619.5519.55909
Mar 21, 202519.5619.5619.5619.5619.56500
Mar 20, 202519.5519.5519.4819.4819.48502
Mar 19, 202519.3819.3819.3819.4419.441,042
Mar 18, 202519.3719.4519.3719.4519.45542
Mar 17, 202519.4119.4119.3619.4019.40354
Mar 14, 202519.4319.5319.3919.5319.53853
Mar 13, 202519.4219.4219.4219.4619.4639
Mar 12, 202519.3619.3619.3019.3719.3775
Mar 11, 202519.5619.5619.5619.5619.56-
Mar 10, 202519.6219.6219.5619.5619.5662
Mar 7, 202519.5019.5519.4419.4919.498,293
Mar 6, 202519.6419.7319.6119.7219.724,575
Mar 5, 202519.8919.9119.8719.8719.87534
Mar 4, 202520.2420.2420.2220.2220.221,504
Mar 3, 202520.3620.3620.2320.1320.137,689
Feb 28, 202520.2620.2620.2620.3020.30165
Feb 27, 202520.1420.3320.1420.2820.289,720
Feb 26, 202520.2620.2620.2620.2620.26-
Feb 25, 202520.2520.2620.1320.2620.26665
Feb 24, 202520.1920.2320.1920.2620.26721
Feb 21, 202520.2220.2820.2220.3120.312,073
Feb 20, 202520.2920.3220.2720.3220.32843
Feb 19, 2025 0.245682 Dividend
Feb 19, 202520.2720.2720.2520.3320.332,127
Feb 18, 202520.4520.5120.4520.5020.26876
Feb 17, 202520.5020.5920.4920.5920.34926
Feb 14, 202520.5620.5620.4220.4220.181,793
Feb 13, 202520.5620.5820.5620.5620.31232
Feb 12, 202520.6220.6220.6220.6720.43200
Feb 11, 202520.7420.7620.7420.7020.4633
Feb 10, 202520.7220.8020.7220.8020.55627
Feb 7, 202520.6320.7020.6320.7020.45627
Feb 6, 202520.7320.7320.7320.7320.48229
Feb 5, 202520.8020.8020.8020.8020.55-
Feb 4, 202520.7620.8020.7220.8020.5586
Feb 3, 202520.9220.9220.7220.7320.481,364
Jan 31, 202520.7020.7220.6120.6720.421,941
Jan 30, 202520.8020.8020.6520.6820.44985
Jan 29, 202520.6620.6620.6520.6720.43765
Jan 28, 202520.5820.5820.5820.6620.41337
Jan 27, 202520.6820.6820.5020.5620.31405
Jan 24, 202520.5420.5420.4720.5220.28506
Jan 23, 202520.5820.7020.5820.7020.451,529
Jan 22, 202520.5720.5820.5720.6520.40145
Jan 21, 202520.7520.7520.6620.6720.42648
Jan 20, 202520.6620.7520.5920.6920.45692
Jan 17, 202520.6620.7020.6620.7520.51339
Jan 16, 202520.7720.7920.7320.7220.472,834
Jan 15, 202520.7320.7320.7320.7320.48523
Jan 14, 202520.8520.8520.7520.7220.47732
Jan 13, 202520.9320.9320.8520.9020.64939
Jan 10, 202520.7020.7620.7020.8420.59286
Jan 9, 202520.6820.6820.6820.7320.48122
Jan 8, 202520.7020.7120.7020.7520.501,228
Jan 7, 202520.8920.8920.8920.8920.63-
Jan 6, 202520.8920.8920.8920.8920.63-
Jan 3, 202520.8520.8920.7720.8920.631,622
Jan 2, 202520.6520.8120.6520.8920.642,002
Dec 30, 202420.4520.6720.4520.6420.39791
Dec 27, 202420.5820.5820.4820.5920.34140
Dec 23, 202420.5620.5620.5620.6120.37350
Dec 20, 202420.5720.5720.5520.5820.34700
Dec 19, 202420.4220.4220.4220.4220.17-
Dec 18, 202420.4220.4220.4220.4220.1719
Dec 17, 202420.4020.5020.3420.5020.251,270
Dec 16, 202420.4020.4020.3920.4220.181,794
Dec 13, 202420.4020.4020.3820.3720.132,410
Dec 12, 202420.3720.3720.3720.3720.13-
Dec 11, 202420.3220.3420.3020.3720.131,619
Dec 10, 202420.3320.3820.3320.3820.14774
Dec 9, 202420.1720.1720.1720.2019.9652
Dec 6, 202420.1520.1820.1520.1819.942,682
Dec 5, 202420.1520.1520.1520.1919.95462
Dec 4, 202420.3020.3020.2820.2219.98275
Dec 3, 202420.1320.2220.1320.2019.96713
Dec 2, 202420.2520.3320.2020.3320.092,779
Nov 29, 202420.1820.1820.1520.2019.963,618
Nov 28, 202420.1620.1620.1620.1619.92750
Nov 27, 202420.2420.2420.2420.2420.00-
Nov 26, 202420.2420.2420.2420.2420.00-
Nov 25, 202420.2420.3320.2420.2420.001,551
Nov 22, 202420.3520.4320.3420.4220.183,090
Nov 21, 202419.5220.1719.5220.2520.011,892
Nov 20, 202420.0820.0820.0320.2319.98750
Nov 19, 202420.1020.1720.1020.0819.84800
Nov 18, 202420.2520.2520.2520.2520.00-
Nov 15, 202420.2120.2520.0920.2520.001,008
Nov 14, 202419.9720.2419.9720.0819.831,355
Nov 13, 202420.0820.0820.0820.0819.84-
Nov 12, 202420.0220.0219.9320.0819.841,900
Nov 11, 202419.8819.9819.8820.0119.773,075
Nov 8, 202419.9119.9119.9119.9419.70530
Nov 7, 202419.8119.9819.8119.9619.721,293
Nov 6, 202419.8419.9319.8419.9319.69300
Nov 5, 202419.7819.7819.7819.7819.55-
Nov 4, 202419.8719.8719.7819.7819.55759
Nov 1, 202419.7419.9119.7419.9119.67690
Oct 31, 202419.7719.7719.7719.8319.60480
Oct 30, 202419.8919.8919.8919.7919.5511
Oct 29, 202419.8419.8419.8419.8919.66489
Oct 28, 202419.8119.8119.8019.8519.61385
Oct 25, 202419.9419.9419.9419.9419.70-
Oct 24, 202419.9119.9319.9119.9419.70420
Oct 23, 202419.8120.0119.8119.8519.618,143
Oct 22, 202419.8319.8319.8319.8319.59-
Oct 21, 202419.8319.8319.8319.8319.597,488
Oct 18, 202419.8319.8319.8219.8519.61278
Oct 17, 202419.8619.8619.8219.8219.586,024
Oct 16, 202419.7119.7119.7019.7419.50523
Oct 15, 202419.7419.7519.7419.7519.51295
Oct 14, 202419.7219.7219.7219.7619.5278
Oct 11, 202419.7219.7519.7219.7619.52212
Oct 10, 202419.7019.7819.7019.7519.51615
Oct 9, 202419.7019.7019.7019.6519.4110
Oct 8, 202419.6719.6819.6719.6719.44215
Oct 7, 202419.6319.6319.6319.6419.4150
Oct 4, 202419.5919.6019.5619.6219.382,966
Oct 3, 202419.6119.6119.6119.6519.4155
Oct 2, 202419.6119.6219.5819.6519.41741
Oct 1, 202419.4219.6019.4219.5819.35851
Sep 30, 202419.5219.5519.5219.5619.321,713
Sep 27, 202419.6519.6519.6019.5919.35274
Sep 26, 202419.6719.6719.6319.6519.421,695
Sep 25, 202419.6019.6019.4919.5819.341,671
Sep 24, 202419.4119.6219.4119.5819.352,047
Sep 23, 202419.6319.6319.6319.6019.377
Sep 20, 202419.5819.5819.5819.5619.3229
Sep 19, 202419.5419.5419.5419.5419.30-
Sep 18, 202419.5019.5019.4919.5419.30197
Sep 17, 202419.4619.4619.4419.4819.24157
Sep 16, 202419.5019.5019.5019.5019.26500
Sep 13, 202419.5819.5819.5819.5319.3075
Sep 12, 202419.5819.5819.5819.5819.35-
Sep 11, 202419.5919.5919.5119.5819.35277
Sep 10, 202419.4919.4919.4919.5419.3136
Sep 9, 202419.4819.5719.4719.5319.30859
Sep 6, 202419.5219.5219.5219.4819.2595
Sep 5, 202419.4219.5319.4219.4919.26485
Sep 4, 202419.4519.4919.3919.4419.211,202
Sep 3, 202419.5219.5519.4619.5519.313,261
Sep 2, 202419.4519.4519.4519.4519.22-
Aug 30, 202419.3919.3919.3919.4519.2281
Aug 29, 202419.4319.4819.3519.3519.12336
Aug 28, 202419.2619.2619.2619.2519.0283
Aug 27, 202419.2119.2119.2119.2118.98-
Aug 26, 202419.2519.2519.1819.2118.98586
Aug 23, 202419.2719.2719.2219.1518.921,236
Aug 22, 202419.2419.2419.2419.2419.01-
Aug 21, 2024 0.233048 Dividend
Aug 21, 202419.2619.2619.2419.2419.0110
Aug 20, 202419.5019.5419.5019.5419.08186
Aug 19, 202419.6219.6219.6219.6219.15-
Aug 16, 202419.6519.6519.6519.6219.15184
Aug 14, 202419.6419.6519.6019.6519.181,307
Aug 13, 202419.6619.6619.6619.6919.2274
Aug 12, 202419.6219.6219.6219.6619.19250
Aug 9, 202419.7719.7719.7719.7719.30-
Aug 8, 202419.7419.7519.7419.7719.30148
Aug 7, 202419.7519.7519.7519.7719.30602
Aug 6, 202419.9119.9119.9119.8319.3660
Aug 5, 202419.8019.8019.8019.8419.36292
Aug 2, 202419.8720.0319.8420.0319.5614,917
Aug 1, 202419.8219.8219.8219.8019.3312
Jul 31, 202419.6619.6619.6619.6619.19-
Jul 30, 202419.6619.6619.6619.6619.19-
Jul 29, 202419.6119.6119.6119.6619.191,300
Jul 26, 202419.5019.5019.5019.5019.04-
Jul 25, 202419.5019.5019.5019.5019.04-
Jul 24, 202419.6019.6019.5019.5019.042,232
Jul 23, 202419.4719.5019.4719.5019.04938
Jul 22, 202419.5119.5119.5019.4518.99646
Jul 19, 202419.4619.4619.4619.4118.95150
Jul 18, 202419.3419.3419.3419.3418.88-
Jul 17, 202419.4119.4219.2319.3418.881,536
Jul 16, 202419.3719.3719.3619.4218.962,671
Jul 15, 202419.4419.4419.4119.4118.95215
Jul 12, 202419.5019.5019.4119.4218.9681
Jul 11, 202419.4419.4419.4419.4719.00101
Jul 10, 202419.4719.5519.4719.4919.03625
Jul 9, 202419.4319.4319.4319.5119.0419
Jul 8, 202419.4319.4319.4319.4719.0150
Jul 5, 202419.5519.5619.5519.5019.04680
Jul 4, 202419.5319.5319.5319.5219.064,576
Jul 3, 202419.5819.6019.5819.5819.11143
Jul 2, 202419.6419.6419.6319.6519.19221
Jul 1, 202419.6619.6719.5919.6719.21833
Jun 28, 202419.7219.7219.7219.7219.25-
Jun 27, 202419.7719.7719.7719.7219.2578
Jun 26, 202419.6919.7719.6919.7619.29629
Jun 25, 202419.6419.7119.6319.7019.231,152
Jun 24, 202419.7019.7019.6219.6619.19871
Jun 21, 202419.6819.7819.6819.7219.252,499
Jun 20, 202419.7019.7019.7019.6719.2025
Jun 19, 202419.6019.6019.5619.6219.151,117
Jun 18, 202419.6319.6619.6319.6219.151,013
Jun 17, 202419.6619.6619.6619.6319.16180
Jun 14, 202419.6519.6919.6519.7019.233,012
Jun 13, 202419.5519.5519.5519.6019.137
Jun 12, 202419.6019.6019.5419.4619.00562
Jun 11, 202419.5219.6019.5219.6119.14209
Jun 10, 202419.6219.6219.6119.6219.15957
Jun 7, 202419.4219.5119.4219.5119.05500
Jun 6, 202419.3919.3919.3919.3918.93-
Jun 5, 202419.3819.3819.3819.3918.939
Jun 4, 202419.4019.4019.4019.3918.93440
Jun 3, 202419.4919.4919.4119.3618.90754
May 31, 202419.4719.4719.4119.4719.0140
May 30, 202419.4719.5219.4719.4719.01706
May 29, 202419.3719.3819.3719.4518.99794
May 28, 202419.3819.3919.3819.3918.9324
May 27, 202419.4119.4219.4119.3818.92507
May 24, 202419.4019.4019.4019.4018.9440
May 23, 202419.4719.4919.4719.4919.03516
May 22, 202419.4019.4019.4019.4318.96363
May 21, 202419.3819.3819.3619.4018.94939
May 20, 202419.4519.4519.4519.4518.99-
May 17, 202419.4519.4819.4519.4518.99196
May 16, 202419.4519.4519.4519.4118.9413
May 15, 202419.5019.5019.5019.4418.97500
May 14, 202419.5519.5519.5519.4719.0177
May 13, 202419.4819.5319.4819.4919.03284
May 10, 202419.5219.5919.5219.5619.102,269
May 9, 202419.5819.6919.5619.5719.104,847
May 8, 202419.5719.5719.5719.5919.13750
May 7, 202419.5519.5519.5119.5119.05751
May 6, 202419.6719.6719.6719.6719.20-
May 3, 202419.6719.6719.6719.6719.20-
May 2, 202419.6819.6819.6119.6719.20134

Related Tickers