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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	54.39	54.19	54.19	54.39	54.02	0
August 13, 2025	54.36	54.22	54.22	54.36	54.22	0
August 12, 2025	54.2	54.18	54.18	54.2	54.18	0
August 11, 2025	54.36	54.15	54.15	54.37	54.15	0
August 08, 2025	54.18	54.24	54.24	54.24	54.18	1,848
August 07, 2025	54.4	54.33	54.33	54.4	54.33	0
August 06, 2025	54.32	54.29	54.29	54.32	54.29	0
August 05, 2025	54.34	54.26	54.26	54.34	54.26	0
August 04, 2025	54.4	54.28	54.28	54.4	54.28	0
August 01, 2025	53.92	54.2	54.2	54.34	53.92	0
July 31, 2025	54.24	54.1	54.1	54.24	54.1	0
July 30, 2025	54.43	54.05	54.05	54.43	54.05	0
July 29, 2025	54.29	54.16	54.16	54.29	54.16	0
July 28, 2025	54.41	54.22	54.22	54.41	54.22	0
July 25, 2025	54.4	54.28	54.28	54.4	54.28	0
July 24, 2025	54.49	54.37	54.37	54.53	54.27	3
July 23, 2025	54.26	54.46	54.46	54.52	54.26	1
July 22, 2025	54.43	54.39	54.39	54.49	54.39	1
July 21, 2025	54.54	54.44	54.44	54.54	54.44	0
July 18, 2025	54.44	54.44	54.44	54.44	54.44	0
July 17, 2025	54.39	54.39	54.39	54.39	54.39	0
July 16, 2025	54.48	54.43	54.43	54.48	54.43	2
July 15, 2025	54.54	54.36	54.36	54.54	54.32	15
July 14, 2025	54.5	54.41	54.41	54.5	54.41	2
July 11, 2025	54.42	54.42	54.42	54.42	54.42	0
July 10, 2025	54.28	54.36	54.36	54.36	54.28	4
July 09, 2025	54.4	54.4	54.4	54.4	54.4	0
July 08, 2025	54.4	54.4	54.4	54.4	54.4	0
July 07, 2025	54.36	54.49	54.49	54.59	54.36	0
July 04, 2025	54.46	54.55	54.55	54.55	54.46	0

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