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

LSE - Delayed Quote GBp

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

744.25
-1.38
(-0.18%)
At close: 3:18:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025743.00743.98743.00744.25744.2526,060
Apr 17, 2025751.32751.32751.32745.63745.63339
Apr 16, 2025747.25752.25747.25749.38749.386,052
Apr 15, 2025749.00749.02742.00743.75743.7576,608
Apr 14, 2025752.10752.10746.82749.13749.133,044
Apr 11, 2025747.64751.69747.35752.75752.7533,014
Apr 10, 2025753.25760.50744.25748.88748.884,607
Apr 9, 2025740.58747.11740.58740.13740.13192
Apr 8, 2025743.50746.38735.00734.63734.634,988
Apr 7, 2025712.75736.38703.00726.25726.2517,105
Apr 4, 2025769.75776.50518.25757.25757.2552,529
Apr 3, 2025775.25775.25768.99772.25772.258,324
Apr 2, 2025794.25794.25794.25793.13793.133
Apr 1, 2025795.99795.99795.99796.50796.50628
Mar 31, 2025797.50797.50794.45797.38797.384,280
Mar 28, 2025799.88799.88799.88799.88799.88-
Mar 27, 2025807.55807.55807.55806.88806.8873
Mar 26, 2025804.97804.97804.42806.88806.8813,696
Mar 25, 2025807.50807.50806.50806.75806.75306
Mar 24, 2025806.66807.09806.66806.25806.25741
Mar 21, 2025803.00804.51797.00802.63802.6338
Mar 20, 2025811.00817.50811.00808.13808.136,313
Mar 19, 2025825.00827.06822.41822.50822.5010,940
Mar 18, 2025823.02824.75823.02821.13821.13424
Mar 17, 2025819.00822.65818.26819.50819.5041,302
Mar 14, 2025826.75830.50823.50829.63829.6327,307
Mar 13, 2025803.00803.00803.00806.13806.13118
Mar 12, 2025804.75804.75804.75804.75804.75-
Mar 11, 2025806.50809.28805.75807.00807.0011,059
Mar 10, 2025803.75806.94802.71803.13803.136,619
Mar 7, 2025809.00812.25807.25809.00809.001,964
Mar 6, 2025812.50812.50812.50812.25812.253,694
Mar 5, 2025804.60804.60804.60804.75804.75135
Mar 4, 2025804.00805.00802.13803.00803.0013,989
Mar 3, 2025810.42811.34810.42809.38809.38861
Feb 28, 2025816.75817.00815.75817.50817.501,012
Feb 27, 2025829.00829.00827.56829.00829.001,616
Feb 26, 2025829.25829.53827.49826.88826.882,609
Feb 25, 2025823.01824.08821.85822.88822.882,934
Feb 24, 2025825.00830.50823.74823.88823.8819,686
Feb 21, 2025830.00836.61829.59835.00835.0094,610
Feb 20, 2025826.25829.19821.00827.25827.253,296
Feb 19, 2025 10.2855 Dividend
Feb 19, 2025824.34825.00824.13826.00826.0026,540
Feb 18, 2025830.50832.25830.50830.50830.40537
Feb 17, 2025837.25839.24835.00836.25836.153,873
Feb 14, 2025844.50847.50842.75842.00841.902,387
Feb 13, 2025829.50831.61827.11830.88830.7714,972
Feb 12, 2025838.72838.72835.38840.38840.2721,378
Feb 11, 2025834.25834.25834.25834.25834.15-
Feb 10, 2025838.10838.10833.25836.63836.5221,660
Feb 7, 2025834.75841.50834.75836.50836.404,911
Feb 6, 2025825.50825.50825.50823.63823.521
Feb 5, 2025808.70813.10808.70812.00811.9010,192
Feb 4, 2025821.25828.53821.25828.50828.4019,056
Feb 3, 2025814.75819.42814.75819.88819.778,438
Jan 31, 2025830.18836.14829.04828.63828.52240,905
Jan 30, 2025829.75829.75829.75831.63831.521
Jan 29, 2025836.75836.75834.78832.50832.402,874
Jan 28, 2025825.82825.82825.82823.38823.2773
Jan 27, 2025828.25828.25822.78828.00827.9020,505
Jan 24, 2025832.27832.27829.44827.88827.771,078
Jan 23, 2025827.28827.28827.28826.13826.02361
Jan 22, 2025824.50831.25824.50824.50824.407,335
Jan 21, 2025835.48835.48826.45829.88829.771,097
Jan 20, 2025836.75836.75833.67840.75840.65419
Jan 17, 2025825.45837.17825.45835.38835.271,357
Jan 16, 2025828.25828.25821.45823.38823.2720,405
Jan 15, 2025821.00825.91819.84821.88821.774,419
Jan 14, 2025828.75828.75825.71824.75824.65207,755
Jan 13, 2025808.25808.25808.25808.13808.02470
Jan 10, 2025806.42806.42799.75804.38804.28203,496
Jan 9, 2025810.13810.13810.13810.13810.02-
Jan 8, 2025810.25812.04801.45809.63809.523,123
Jan 7, 2025803.00807.19803.00803.50803.40371
Jan 6, 2025801.93801.93801.93798.63798.53148
Jan 3, 2025807.00807.95803.08806.00805.9019,620
Jan 2, 2025811.73821.65811.73819.13819.021,666
Dec 31, 2024832.26832.26832.26830.25830.15329
Dec 30, 2024845.25845.25842.73845.13845.02684
Dec 27, 2024846.25846.25843.49842.63842.526,660
Dec 24, 2024847.25847.25847.25845.25845.151
Dec 23, 2024834.38834.38832.47835.63835.52635
Dec 20, 2024834.50834.50832.57832.38832.27964
Dec 19, 2024832.60832.60827.79832.00831.90620
Dec 18, 2024829.53829.53824.05824.50824.402,506
Dec 17, 2024822.39828.03822.39826.50826.401,385
Dec 16, 2024819.50825.50819.50819.00818.902,288
Dec 13, 2024831.00831.50829.25829.13829.0223,698
Dec 12, 2024844.66844.66831.08837.75837.651,398
Dec 11, 2024834.25839.00832.20834.38834.2745,267
Dec 10, 2024838.25842.33838.25837.88837.778,603
Dec 9, 2024869.75887.72869.75886.88886.7739,594
Dec 6, 2024833.50833.50832.25832.13832.02300
Dec 5, 2024823.50823.50821.92822.75822.655,174
Dec 4, 2024827.75827.75825.50821.25821.15923
Dec 3, 2024835.25835.25829.70834.50834.402,793
Dec 2, 2024834.00834.00834.00831.38831.27599
Nov 29, 2024825.00827.50825.00829.75829.655,496
Nov 28, 2024816.25818.25815.75817.75817.6569,953
Nov 27, 2024827.00831.00826.75826.63826.523,074
Nov 26, 2024814.75815.50813.55814.75814.6527,800
Nov 25, 2024814.50815.25813.42815.38815.2730,710
Nov 22, 2024822.75825.49822.75823.25823.1534,762
Nov 21, 2024843.00843.00841.65843.88843.77178
Nov 20, 2024839.50839.75838.75838.88838.7718,534
Nov 19, 2024837.50842.78837.50837.75837.651,907
Nov 18, 2024837.00840.00837.00838.13838.02272
Nov 15, 2024841.00841.00836.66839.00838.9011,660
Nov 14, 2024849.00849.00849.00847.63847.52597
Nov 13, 2024867.50868.75867.50863.50863.392,072
Nov 12, 2024852.25853.85852.25853.13853.021,404
Nov 11, 2024860.25864.76858.42858.25858.149,924
Nov 8, 2024840.25852.15836.25839.38839.272,180,046
Nov 7, 2024874.25881.50870.75880.25880.142,953
Nov 6, 2024849.25849.25838.34845.13845.025,118
Nov 5, 2024851.50857.98851.00854.25854.144,073
Nov 4, 2024837.46838.50836.30837.13837.021,297
Nov 1, 2024820.50824.25820.50823.13823.02200,739
Oct 31, 2024824.00824.00817.12825.25825.15245,372
Oct 30, 2024816.93817.38816.93818.50818.40517
Oct 29, 2024824.75838.25823.25828.75828.6511,913
Oct 28, 2024835.00835.00833.50836.38836.271,202
Oct 25, 2024835.15835.76835.15832.00831.90491
Oct 24, 2024826.50829.83822.50823.63823.522,500
Oct 23, 2024838.50839.15834.34834.88834.775,212
Oct 22, 2024832.25841.17832.00837.25837.1510,594
Oct 21, 2024824.25825.75822.00820.50820.4026,762
Oct 18, 2024830.50832.50823.00826.88826.774,457
Oct 17, 2024788.00789.60786.92788.00787.908,062
Oct 16, 2024807.25810.88804.17814.13814.02203,485
Oct 15, 2024800.00813.00799.95800.50800.40211,613
Oct 14, 2024834.50842.65834.28839.25839.15214,494
Oct 11, 2024838.75844.75819.70846.50846.40218,975
Oct 10, 2024852.00852.00842.00850.25850.1423,463
Oct 9, 2024828.50844.45819.76839.75839.6517,099
Oct 8, 2024900.00907.00866.53893.25893.1446,430
Oct 7, 2024969.25998.56969.25981.63981.5038,179
Oct 4, 2024924.50946.50924.50939.25939.1327,675
Oct 3, 2024910.00915.50893.63912.75912.6455,985
Oct 2, 2024891.50911.18887.97894.88894.7615,063
Oct 1, 2024823.75829.00818.20832.75832.651,561
Sep 30, 2024841.00841.00816.22818.00817.9019,701
Sep 27, 2024804.50804.50778.32777.75777.65209,431
Sep 26, 2024740.25776.22737.75765.75765.66847,638
Sep 25, 2024714.25714.63707.75710.75710.668,329
Sep 24, 2024694.50715.10692.75709.50709.4128,871
Sep 23, 2024666.75666.75666.30666.00665.92840
Sep 20, 2024662.35663.20662.35663.00662.92919
Sep 19, 2024662.25664.13662.25663.13663.048,080
Sep 18, 2024658.61658.75658.50658.00657.921,681
Sep 17, 2024659.50659.50659.50660.88660.791,209
Sep 16, 2024657.75658.75657.75657.00656.92601
Sep 13, 2024659.63659.63659.53658.50658.42490
Sep 12, 2024664.00665.50664.00661.63661.54797
Sep 11, 2024665.50666.42665.44667.88667.791,019
Sep 10, 2024664.75665.97664.16664.50664.421,165
Sep 9, 2024666.73666.73666.73666.38666.29749
Sep 6, 2024672.00672.00671.81672.38672.295,095
Sep 5, 2024678.88678.88678.88678.88678.79-
Sep 4, 2024677.75677.75677.75676.75676.671,418
Sep 3, 2024681.88681.88681.88681.88681.79-
Sep 2, 2024680.50680.50680.50675.63675.54326
Aug 30, 2024691.00691.00688.00689.25689.16801
Aug 29, 2024677.06677.06677.06680.00679.92100
Aug 28, 2024677.50679.11675.50678.50678.422,133
Aug 27, 2024681.72682.89681.72682.13682.045,297
Aug 23, 2024693.45693.45693.45690.38690.29150
Aug 22, 2024693.50693.50685.00687.50687.412,556
Aug 21, 2024 5.3057 Dividend
Aug 21, 2024695.25695.31693.78695.00694.919,038
Aug 20, 2024702.75702.75701.00699.88699.74327
Aug 19, 2024709.71709.71706.97710.00709.861,034
Aug 16, 2024706.25706.85706.25707.00706.863,009
Aug 15, 2024712.00712.00708.50708.13707.983,538
Aug 14, 2024704.88704.88704.88704.88704.73-
Aug 13, 2024709.25709.78709.25708.88708.7330,153
Aug 12, 2024709.00710.07709.00709.00708.86510
Aug 9, 2024712.00713.25710.00710.00709.863,502
Aug 8, 2024718.50718.50718.50718.50718.36-
Aug 7, 2024713.75713.75713.75713.75713.6120,089
Aug 6, 2024714.58714.58714.58716.00715.866,576
Aug 5, 2024719.00723.25719.00721.63721.48201,563
Aug 2, 2024720.75720.75720.75720.75720.61-
Aug 1, 2024721.00721.20720.20717.88717.73391
Jul 31, 2024725.00725.56722.13722.50722.36441
Jul 30, 2024703.00703.75703.00704.75704.613,231
Jul 29, 2024705.75710.76705.75707.00706.8621,897
Jul 26, 2024709.25711.25709.25712.38712.23599
Jul 25, 2024711.74711.74711.74711.25711.1125
Jul 24, 2024711.88711.88711.88711.88711.73-
Jul 23, 2024716.00716.00715.00713.88713.73888
Jul 22, 2024728.38728.38728.38728.38728.23-
Jul 19, 2024730.50732.50729.75732.50732.3546,401
Jul 18, 2024724.75726.25724.75724.75724.6112,830
Jul 17, 2024724.33724.33720.74722.38722.231,477
Jul 16, 2024721.47721.47720.75721.50721.36713
Jul 15, 2024717.50719.00715.53716.38716.23611
Jul 12, 2024721.50721.50720.25718.63718.48579
Jul 11, 2024721.88721.88721.88721.88721.73-
Jul 10, 2024715.65715.65714.86713.13712.98693
Jul 9, 2024716.00716.00716.00716.00715.86-
Jul 8, 2024709.15709.15709.15707.00706.86158
Jul 5, 2024714.00714.00710.25710.88710.731,022,256
Jul 4, 2024719.25719.25717.50717.50717.364,380
Jul 3, 2024724.00725.83722.75723.50723.364,762
Jul 2, 2024730.31730.31727.77728.13727.981,032
Jul 1, 2024727.75727.75727.00730.13729.984,851
Jun 28, 2024725.50727.00725.25727.00726.852,401
Jun 27, 2024724.50726.00724.50724.50724.367,747
Jun 26, 2024728.00729.50727.50729.50729.3597,705
Jun 25, 2024726.11726.11724.26722.38722.23746
Jun 24, 2024732.25732.50731.75732.50732.3522,971
Jun 21, 2024732.75732.75732.75732.75732.60-
Jun 20, 2024733.00733.48732.08732.50732.354,058
Jun 19, 2024737.75740.03737.75739.50739.355,574
Jun 18, 2024743.86745.00743.50745.50745.351,080
Jun 17, 2024742.75742.75742.75743.38743.23114
Jun 14, 2024741.00741.75739.75741.75741.6028,432
Jun 13, 2024735.50735.50734.50733.88733.7314,018
Jun 12, 2024739.00739.00737.25737.13736.9852,406
Jun 11, 2024737.50738.75737.50738.00737.856,208
Jun 10, 2024744.75747.14744.75745.00744.857,599
Jun 7, 2024749.25749.25745.95747.00746.852,902
Jun 6, 2024750.37750.37750.37748.50748.35133
Jun 5, 2024748.32750.65748.32749.88749.73257
Jun 4, 2024754.50754.50754.25751.50751.351,162
Jun 3, 2024750.25750.25742.67742.50742.351,867
May 31, 2024747.05751.48743.40745.00744.85885
May 30, 2024753.00754.19753.00751.63751.472,666
May 29, 2024753.05753.05753.05753.88753.72591
May 28, 2024749.75753.78749.75750.38750.231,625
May 24, 2024757.57757.57755.20753.38753.222,217
May 23, 2024761.00764.64760.97760.88760.722,942
May 22, 2024769.63769.63769.63769.63769.47-
May 21, 2024770.50770.75769.07769.38769.2215,192
May 20, 2024776.25777.00774.69772.75772.601,440
May 17, 2024779.99781.13779.99780.25780.09523
May 16, 2024768.50769.76768.50769.13768.97289
May 15, 2024769.00772.75769.00768.88768.72139
May 14, 2024776.00778.50775.56774.00773.858,200
May 13, 2024778.75778.75778.75778.00777.841,662
May 10, 2024781.50783.00781.25781.13780.97523
May 9, 2024784.50786.22782.97784.50784.343,351
May 8, 2024775.25777.25772.33775.25775.104,463
May 7, 2024779.75782.75779.75781.13780.977,071
May 3, 2024784.75784.75781.79781.38781.221,061
May 2, 2024773.50774.13773.39779.25779.0919,598
May 1, 2024765.38765.38765.38765.38765.22-
Apr 30, 2024762.01762.01762.01762.88762.72731
Apr 29, 2024769.00769.25766.22767.38767.227,900
Apr 26, 2024760.50760.50760.25761.75761.60198
Apr 25, 2024748.25748.25748.25748.00747.85257
Apr 24, 2024748.00750.00748.00747.38747.23258
Apr 23, 2024750.00750.00750.00748.00747.85519
Apr 22, 2024757.25757.25757.25759.63759.4720

Related Tickers