Xtrackers Harvest CSI A500 UCITS ETF 1D (AH50.DE) XETRA

28.54

-0.035(-0.12%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	28.37	28.54	28.54	28.79	28.28	96
April 01, 2026	28.65	28.57	28.57	28.74	28.54	274
March 31, 2026	28.31	28.41	28.41	28.41	28.31	1
March 30, 2026	28.45	28.69	28.69	28.74	28.45	661
March 27, 2026	28.65	28.33	28.33	28.65	28.33	280
March 26, 2026	28.25	28.23	28.23	28.36	28.2	249
March 25, 2026	28.53	28.73	28.73	28.73	28.53	1,801
March 24, 2026	28.23	28.14	28.14	28.23	28.07	100
March 23, 2026	27.97	28.06	28.06	28.22	27.76	80
March 20, 2026	28.87	28.55	28.55	28.87	28.55	230
March 19, 2026	29.14	28.9	28.9	29.14	28.9	182
March 18, 2026	29.71	29.41	29.41	29.72	29.34	56
March 17, 2026	29.69	29.65	29.65	29.7	29.65	455
March 16, 2026	29.93	29.89	29.89	30.1	29.89	455
March 13, 2026	29.96	30.03	30.03	30.22	29.96	86
March 12, 2026	30.02	30.02	30.02	30.11	30.02	33
March 11, 2026	30.14	30.22	30.22	30.29	30.1	119
March 10, 2026	29.88	29.94	29.94	29.96	29.81	27
March 09, 2026	29.31	29.51	29.51	29.62	29.31	310
March 06, 2026	29.7	29.49	29.49	29.7	29.44	159
March 05, 2026	29.71	29.47	29.47	29.71	29.46	42
March 04, 2026	29.5	29.5	29.5	29.5	29.41	80
March 03, 2026	29.72	29	29	29.72	29	2,384
March 02, 2026	30.38	30.03	30.03	30.38	30.03	614
February 27, 2026	30.02	29.9	29.9	30.03	29.8	550
February 26, 2026	29.94	29.85	29.85	29.95	29.85	9
February 25, 2026	30.17	30	30	30.17	29.8	326
February 24, 2026	29.59	29.71	29.71	29.82	29.59	196
February 23, 2026	29.66	29.47	29.47	29.9	29.47	274
February 20, 2026	29.46	29.69	0	29.69	29.42	467
February 19, 2026	29.6	29.35	0	29.62	29.35	726
February 18, 2026	29.35	29.58	0	29.58	29.26	726
February 17, 2026	29.57	29.6	0	29.62	29.39	1,381
February 16, 2026	29.8	29.75	0	29.8	29.67	872
February 13, 2026	29.18	29.38	0	29.45	29.01	399
February 12, 2026	29.55	29.5	0	29.62	29.5	41
February 11, 2026	29.29	29.42	0	29.42	29.28	684
February 10, 2026	29.34	29.47	0	29.47	29.34	8
February 09, 2026	29.39	29.52	0	29.52	29.35	136
February 06, 2026	28.98	29.35	0	29.35	28.97	3,801
February 05, 2026	29.21	29.06	0	29.21	28.94	536
February 04, 2026	29.36	29.37	0	29.45	29.36	150
February 03, 2026	29.24	29.33	0	29.34	29.24	498
February 02, 2026	28.63	28.94	0	28.95	28.63	1,094
January 30, 2026	29.05	29.25	0	29.25	29.02	2,468
January 29, 2026	29.51	29.33	0	29.56	29.3	920
January 28, 2026	29.35	29.33	0	29.36	29.19	1,209
January 27, 2026	29.36	29.17	0	29.45	29.17	8,279
January 26, 2026	29.53	29.48	0	29.53	29.48	541
January 23, 2026	29.7	29.75	0	29.75	29.68	1,091
January 22, 2026	29.64	29.72	0	29.77	29.64	387
January 21, 2026	29.57	29.78	0	29.78	29.52	2,792
January 20, 2026	29.64	29.52	0	29.64	29.49	664
January 19, 2026	29.86	29.93	0	30	29.86	34
January 16, 2026	29.91	29.85	0	29.91	29.82	288
January 15, 2026	29.77	30.1	0	30.1	29.77	1,001
January 14, 2026	29.6	29.47	0	29.72	29.47	1,249
January 13, 2026	29.66	29.82	0	29.82	29.6	349
January 12, 2026	29.81	29.9	0	29.97	29.8	603
January 09, 2026	29.52	29.69	0	29.69	29.52	198