Xtrackers II Harvest China Government Bond UCITS ETF - CGB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.98	18.97	18.97	18.98	18.9	12
January 12, 2026	19.03	18.92	18.92	19.03	18.91	5
January 09, 2026	18.95	18.97	18.97	18.97	18.89	168
January 08, 2026	18.91	18.92	18.92	18.92	18.89	11
January 07, 2026	18.89	18.84	18.84	18.89	18.83	67
January 06, 2026	18.85	18.88	18.88	18.88	18.85	3
January 05, 2026	18.93	18.83	18.83	18.93	18.83	101
January 02, 2026	18.86	18.78	18.78	18.86	18.78	101
December 30, 2025	18.74	18.74	18.74	18.75	18.74	50
December 29, 2025	18.61	18.7	18.7	18.83	18.61	1,119
December 23, 2025	18.67	18.64	18.64	18.72	18.61	38
December 22, 2025	18.69	18.63	18.63	18.78	18.63	20
December 19, 2025	18.72	18.69	18.69	18.72	18.66	35
December 18, 2025	18.6	18.66	18.66	18.66	18.6	365
December 17, 2025	18.64	18.58	18.58	18.66	18.58	274
December 16, 2025	18.6	18.59	18.59	18.6	18.59	860
December 15, 2025	18.57	18.57	18.57	18.6	18.57	860
December 12, 2025	18.62	18.56	18.56	18.62	18.56	100
December 11, 2025	18.61	18.58	18.58	18.68	18.58	100
December 10, 2025	18.73	18.68	18.68	18.73	18.68	289
December 09, 2025	18.71	18.71	18.71	18.71	18.71	100
December 08, 2025	18.67	18.7	18.7	18.71	18.64	171
December 05, 2025	18.62	18.69	18.69	18.69	18.62	18
December 04, 2025	18.66	18.63	18.63	18.66	18.59	61
December 03, 2025	18.73	18.67	18.67	18.73	18.65	61
December 02, 2025	18.7	18.74	18.74	18.74	18.7	202
December 01, 2025	18.81	18.71	18.71	18.81	18.69	435
November 28, 2025	18.82	18.73	18.73	18.82	18.71	1,001
November 27, 2025	18.79	18.71	18.71	18.79	18.71	65
November 26, 2025	18.81	18.72	18.72	18.81	18.72	200
November 25, 2025	18.88	18.77	18.77	18.88	18.77	170
November 24, 2025	18.77	18.79	18.79	18.79	18.75	2
November 21, 2025	18.81	18.81	18.81	18.81	18.76	503
November 20, 2025	18.92	18.74	18.74	18.92	18.74	373
November 19, 2025	18.65	18.73	18.73	18.73	18.65	64
November 18, 2025	18.71	18.68	18.68	18.71	18.66	80
November 17, 2025	18.7	18.66	18.66	18.7	18.63	2,280
November 14, 2025	18.68	18.64	18.64	18.68	18.63	160
November 13, 2025	18.72	18.6	18.6	18.72	18.6	1
November 12, 2025	18.71	18.71	18.71	18.72	18.71	139
November 11, 2025	18.74	18.63	18.63	18.74	18.63	139
November 10, 2025	18.73	18.68	18.68	18.73	18.66	3
November 07, 2025	18.78	18.64	18.64	18.78	18.63	570
November 06, 2025	18.81	18.71	18.71	18.9	18.71	3
November 05, 2025	18.84	18.8	18.8	18.84	18.78	75
November 04, 2025	18.78	18.76	18.76	18.78	18.73	75
November 03, 2025	18.75	18.73	18.73	18.77	18.73	219
October 31, 2025	18.75	18.72	18.72	18.75	18.7	26
October 30, 2025	18.67	18.74	18.74	18.76	18.67	102
October 29, 2025	18.67	18.55	18.55	18.67	18.55	3,615
October 28, 2025	18.62	18.54	18.54	18.62	18.52	16
October 27, 2025	18.62	18.61	18.61	18.71	18.52	1,118
October 24, 2025	18.6	18.5	18.5	18.6	18.48	566
October 23, 2025	18.63	18.54	18.54	18.63	18.54	161
October 22, 2025	18.51	18.54	18.54	18.59	18.51	573
October 21, 2025	18.66	18.54	18.54	18.66	18.52	313
October 20, 2025	18.51	18.49	18.49	18.51	18.44	178
October 17, 2025	18.35	18.51	18.51	18.51	18.35	488
October 16, 2025	18.54	18.55	18.55	18.61	18.54	232
October 15, 2025	18.56	18.54	18.54	18.56	18.54	198

Xtrackers II Harvest China Government Bond UCITS ETF (CGB.DE) XETRA