Xtrackers Harvest FTSE China A-H 50 UCITS ETF - AH50.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.09	27.11	27.11	27.11	27.06	25
December 03, 2025	27.02	27.02	27.02	27.04	26.96	25
December 02, 2025	27.26	27.21	27.21	27.26	27.21	105
December 01, 2025	27.43	27.39	27.39	27.43	27.37	41
November 28, 2025	26.87	27.23	27.23	27.23	26.87	1,580
November 27, 2025	26.96	27	27	27	26.92	1,281
November 26, 2025	26.96	27.01	27.01	27.01	26.85	941
November 25, 2025	27	27.02	27.02	27.05	26.97	1,413
November 24, 2025	26.51	26.68	26.68	26.68	26.51	29
November 21, 2025	26.41	26.55	26.55	26.55	26.41	55
November 20, 2025	27.31	27.22	27.22	27.36	27.22	538
November 19, 2025	27.24	27.39	27.39	27.42	27.24	1,146
November 18, 2025	27.21	27.33	27.33	27.33	27.16	1,857
November 17, 2025	27.3	27.23	27.23	27.44	27.23	1,857
November 14, 2025	27.5	27.59	27.59	27.6	27.4	713
November 13, 2025	27.8	27.86	27.86	27.98	27.8	470
November 12, 2025	27.53	27.62	27.62	27.7	27.53	82
November 11, 2025	27.8	27.75	27.75	27.8	27.57	1,685
November 10, 2025	28	27.97	27.97	28	27.92	203
November 07, 2025	27.93	27.75	27.75	27.95	27.58	4,952
November 06, 2025	27.91	27.91	27.91	28.01	27.91	1,042
November 05, 2025	27.65	27.75	27.75	27.81	27.59	534
November 04, 2025	27.55	27.62	27.62	27.7	27.42	1,797
November 03, 2025	27.85	27.79	27.79	27.94	27.79	1,268
October 31, 2025	27.74	27.75	27.75	27.82	27.57	2,520
October 30, 2025	28.47	28.22	28.22	28.47	28.06	324
October 29, 2025	28.27	28.23	28.23	28.37	28.23	1,122
October 28, 2025	27.95	27.87	27.87	27.96	27.73	1,122
October 27, 2025	27.82	27.97	27.97	28.16	27.82	4,029
October 24, 2025	27.41	27.47	27.47	27.53	27.41	1,369
October 23, 2025	27.2	27.29	27.29	27.36	27.11	961
October 22, 2025	27.07	26.99	26.99	27.17	26.99	700
October 21, 2025	27.15	27.17	27.17	27.27	27.15	3,528
October 20, 2025	26.54	26.7	26.7	26.71	26.54	1,533
October 17, 2025	26.22	26.62	26.62	26.62	26.19	3,586
October 16, 2025	27.67	27.72	27.72	27.72	27.46	528
October 15, 2025	27.62	27.64	27.64	27.7	27.62	790
October 14, 2025	27.09	27.24	27.24	27.28	27.09	2,153
October 13, 2025	27.15	27.51	27.51	27.63	27.15	1,448
October 10, 2025	27.79	26.73	26.73	27.79	26.73	689
October 09, 2025	28.34	28.12	28.12	28.34	28.07	284
October 08, 2025	27.78	27.85	27.85	27.91	27.78	507
October 07, 2025	27.75	27.84	27.84	27.97	27.75	156
October 06, 2025	27.85	27.8	27.8	27.85	27.79	1,447
October 03, 2025	27.83	27.76	27.76	27.83	27.76	61
October 02, 2025	27.99	28.04	28.04	28.07	27.99	3,581
October 01, 2025	27.67	27.83	27.83	27.85	27.67	1,110
September 30, 2025	27.65	27.76	27.76	27.82	27.65	610
September 29, 2025	27.84	27.78	27.78	27.84	27.69	774
September 26, 2025	27.38	27.41	27.41	27.5	27.38	447
September 25, 2025	27.62	27.76	27.76	27.79	27.62	4
September 24, 2025	27.41	27.43	27.43	27.5	27.41	413
September 23, 2025	27.39	27.44	27.44	27.44	27.38	438
September 22, 2025	27.5	27.39	27.39	27.5	27.39	343
September 19, 2025	27.35	27.43	27.43	27.54	27.35	1,748
September 18, 2025	27.23	27.31	27.31	27.41	27.23	251
September 17, 2025	27.63	27.57	27.57	27.7	27.51	3,312
September 16, 2025	27.49	27.31	27.31	27.49	27.28	397
September 15, 2025	27.74	27.73	27.73	27.77	27.66	107
September 12, 2025	27.57	27.57	27.57	27.61	27.47	335

Xtrackers Harvest FTSE China A-H 50 UCITS ETF (AH50.DE) XETRA