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
February 20, 2026	29.46	29.69	29.69	29.69	29.42	467
February 19, 2026	29.6	29.35	29.35	29.62	29.35	726
February 18, 2026	29.35	29.58	29.58	29.58	29.26	726
February 17, 2026	29.57	29.6	29.31	29.62	29.39	1,381
February 16, 2026	29.8	29.75	29.46	29.8	29.67	872
February 13, 2026	29.18	29.38	29.09	29.45	29.01	399
February 12, 2026	29.55	29.5	29.5	29.62	29.5	41
February 11, 2026	29.29	29.42	29.42	29.42	29.28	684
February 10, 2026	29.34	29.47	29.47	29.47	29.34	8
February 09, 2026	29.39	29.52	29.52	29.52	29.35	136
February 06, 2026	28.98	29.35	29.35	29.35	28.97	3,801
February 05, 2026	29.21	29.06	29.06	29.21	28.94	536
February 04, 2026	29.36	29.37	29.37	29.45	29.36	150
February 03, 2026	29.24	29.33	29.33	29.34	29.24	498
February 02, 2026	28.63	28.94	28.94	28.95	28.63	1,094
January 30, 2026	29.05	29.25	29.25	29.25	29.02	2,468
January 29, 2026	29.51	29.33	29.33	29.56	29.3	920
January 28, 2026	29.35	29.33	29.33	29.36	29.19	1,209
January 27, 2026	29.36	29.17	29.17	29.45	29.17	8,279
January 26, 2026	29.53	29.48	29.48	29.53	29.48	541
January 23, 2026	29.7	29.75	29.75	29.75	29.68	1,091
January 22, 2026	29.64	29.72	29.72	29.77	29.64	387
January 21, 2026	29.57	29.78	29.78	29.78	29.52	2,792
January 20, 2026	29.64	29.52	29.52	29.64	29.49	664
January 19, 2026	29.86	29.93	29.93	30	29.86	34
January 16, 2026	29.91	29.85	29.85	29.91	29.82	288
January 15, 2026	29.77	30.1	30.1	30.1	29.77	1,001
January 14, 2026	29.6	29.47	29.47	29.72	29.47	1,249
January 13, 2026	29.66	29.82	29.82	29.82	29.6	349
January 12, 2026	29.81	29.9	29.9	29.97	29.8	603
January 09, 2026	29.52	29.69	29.69	29.69	29.52	198
January 08, 2026	29.24	29.26	29.26	29.3	29.22	859
January 07, 2026	29.34	29.34	29.34	29.39	29.16	410
January 06, 2026	29.14	29.35	29.35	29.35	29.14	103
January 05, 2026	28.99	28.85	28.85	28.99	28.73	674
January 02, 2026	28.49	28.44	28.44	28.61	28.44	352
December 30, 2025	27.94	28.1	28.1	28.17	27.94	1,194
December 29, 2025	27.96	27.76	27.76	27.97	27.74	2,400
December 23, 2025	27.73	27.75	27.75	27.88	27.72	284
December 22, 2025	27.72	27.72	27.72	27.72	27.72	120
December 19, 2025	27.46	27.49	27.49	27.56	27.33	120
December 18, 2025	27.21	27.34	27.34	27.34	27.19	150
December 17, 2025	27.39	27.26	27.26	27.45	27.25	43
December 16, 2025	26.93	26.77	26.77	26.93	26.73	1,607
December 15, 2025	27.21	27.14	27.14	27.22	27.14	366
December 12, 2025	27.24	27.21	27.21	27.44	27.21	4,613
December 11, 2025	27.19	27.17	27.17	27.28	27.17	412
December 10, 2025	27.52	27.42	27.42	27.54	27.4	2,067
December 09, 2025	27.61	27.47	27.47	27.61	27.44	2,093
December 08, 2025	27.55	27.62	27.62	27.76	27.5	11,827
December 05, 2025	27.32	27.43	27.43	27.46	27.32	449
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

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