Goldman Sachs Access China Government Bond UCITS ETF - CBND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	54.23	54.1	54.1	55.12	54.1	0
November 06, 2025	54.02	54.06	54.06	54.06	54.02	1,294
November 05, 2025	54.02	54.12	54.12	54.24	54	3
November 04, 2025	54.21	54.06	54.06	54.21	54.06	3
November 03, 2025	54.31	54.14	54.14	54.31	54.07	3
October 31, 2025	54.12	54.17	54.17	54.17	54.12	2
October 30, 2025	54.28	54.19	54.19	54.28	54.19	2
October 29, 2025	54.37	54.36	54.36	54.37	54.36	2
October 28, 2025	54.13	54.24	54.24	54.3	54.1	2
October 27, 2025	54.18	54.14	54.14	54.21	54.01	0
October 24, 2025	54.05	53.96	53.96	54.06	53.85	0
October 23, 2025	53.9	53.97	53.97	53.97	53.9	0
October 22, 2025	54.07	53.97	53.97	54.07	53.86	0
October 21, 2025	54.09	53.99	53.99	54.25	53.99	21
October 20, 2025	52.9	53.98	53.98	55.04	52.89	18
October 17, 2025	53.86	53.97	53.97	54.11	53.86	0
October 16, 2025	53.85	53.96	53.96	53.96	53.85	0
October 15, 2025	53.91	53.91	53.91	53.91	53.91	0
October 14, 2025	53.91	53.83	53.83	53.91	53.83	0
October 13, 2025	53.97	53.88	53.88	53.97	53.88	0
October 10, 2025	53.79	53.73	53.73	53.79	53.73	4
October 09, 2025	54.02	53.84	53.84	54.02	53.8	228
October 08, 2025	53.73	53.73	53.73	53.73	53.73	0
October 07, 2025	53.88	53.78	53.78	53.88	53.78	0
October 06, 2025	53.91	53.91	53.91	53.91	53.91	0
October 03, 2025	53.71	53.85	53.85	53.96	53.71	0
October 02, 2025	53.97	53.85	53.85	53.97	53.85	0
October 01, 2025	54.01	53.88	53.88	54.01	53.88	0
September 30, 2025	54	53.86	53.86	54	53.86	0
September 29, 2025	53.91	53.81	53.81	53.91	53.81	9
September 26, 2025	53.82	53.75	53.75	53.83	53.75	0
September 25, 2025	53.85	53.67	53.67	53.85	53.67	2
September 24, 2025	53.98	53.76	53.76	53.98	53.76	0
September 23, 2025	53.99	53.96	53.96	54.06	53.96	0
September 22, 2025	53.94	53.97	53.97	53.97	53.94	3,000
September 19, 2025	54.13	53.93	53.93	54.13	53.91	0
September 18, 2025	54	54	54	54	54	0
September 17, 2025	53.94	54.18	54.18	54.18	53.94	30,000
September 16, 2025	54.08	54.02	54.02	54.11	54.02	0
September 15, 2025	53.37	53.78	53.78	54.44	53.37	4,016
September 12, 2025	53.88	53.81	53.81	53.88	53.81	0
September 11, 2025	53.8	53.91	53.91	53.91	53.8	2,500
September 10, 2025	53.95	53.77	53.77	53.97	53.77	0
September 09, 2025	53.97	53.88	53.88	54.01	53.88	0
September 08, 2025	53.97	53.88	53.88	53.97	53.88	0
September 05, 2025	53.78	53.95	53.95	53.95	53.77	3,202
September 04, 2025	53.88	53.9	53.9	53.9	53.88	1,500
September 03, 2025	53.92	53.92	53.92	53.92	53.92	0
September 02, 2025	53.75	53.86	53.86	53.86	53.75	5,000
September 01, 2025	53.8	53.81	53.81	53.99	53.8	3
August 29, 2025	53.78	53.9	53.9	53.95	53.78	0
August 28, 2025	54.51	54.37	54.37	54.59	54.37	30
August 27, 2025	54.39	54.34	54.34	54.39	54.17	1,500
August 26, 2025	53.67	54.3	54.3	54.33	53.67	0
August 22, 2025	54	54.18	54.18	54.18	54	2,001
August 21, 2025	54.16	54.05	54.05	54.16	54.02	800
August 20, 2025	53.97	54.04	54.04	54.04	53.94	0
August 19, 2025	53.95	54.06	54.06	54.17	53.95	1,011
August 18, 2025	54.01	54.01	54.01	54.01	54.01	0
August 15, 2025	54.14	54.14	54.14	54.14	54.14	0

Goldman Sachs Access China Government Bond UCITS ETF (CBND.L) LSE