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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	18.62	18.52	18.52	18.62	18.52	198
October 13, 2025	18.66	18.58	18.58	18.66	18.52	702
October 10, 2025	18.6	18.44	18.44	18.62	18.43	2,019
October 09, 2025	18.46	18.57	18.57	18.57	18.46	1,180
October 08, 2025	18.52	18.49	18.49	18.52	18.44	3
October 07, 2025	18.43	18.41	18.41	18.43	18.41	60
October 06, 2025	18.35	18.36	18.36	18.45	18.35	60
October 03, 2025	18.34	18.32	18.32	18.34	18.32	9
October 02, 2025	18.32	18.39	18.39	18.39	18.31	1
October 01, 2025	18.33	18.35	18.35	18.37	18.33	1
September 30, 2025	18.32	18.34	18.34	18.34	18.32	4
September 29, 2025	18.38	18.31	18.31	18.38	18.31	30
September 26, 2025	18.4	18.35	18.35	18.4	18.35	30
September 25, 2025	18.3	18.39	18.39	18.39	18.27	6
September 24, 2025	18.26	18.26	18.26	18.27	18.26	47
September 23, 2025	18.28	18.25	18.25	18.28	18.24	88
September 22, 2025	18.41	18.28	18.28	18.41	18.27	88
September 19, 2025	18.34	18.33	18.33	18.34	18.31	4
September 18, 2025	18.31	18.29	18.29	18.31	18.24	510
September 17, 2025	18.21	18.22	18.22	18.23	18.21	763
September 16, 2025	18.31	18.18	18.18	18.31	18.16	1,017
September 15, 2025	18.3	18.28	18.28	18.3	18.28	186
September 12, 2025	18.34	18.33	18.33	18.34	18.3	4,133
September 11, 2025	18.49	18.31	18.31	18.49	18.31	3
September 10, 2025	18.37	18.32	18.32	18.37	18.31	29
September 09, 2025	18.25	18.31	18.31	18.31	18.25	33
September 08, 2025	18.33	18.27	18.27	18.33	18.27	16
September 05, 2025	18.41	18.29	18.29	18.41	18.28	680
September 04, 2025	18.44	18.44	18.44	18.44	18.44	414
September 03, 2025	18.49	18.39	18.39	18.49	18.39	148
September 02, 2025	18.32	18.43	18.43	18.47	18.32	731
September 01, 2025	18.31	18.33	18.33	18.33	18.3	3
August 29, 2025	18.45	18.36	18.36	18.45	18.35	1,387
August 28, 2025	18.47	18.39	18.39	18.47	18.39	9
August 27, 2025	18.47	18.49	18.49	18.54	18.47	1,297
August 26, 2025	18.47	18.37	18.37	18.47	18.34	441
August 25, 2025	18.33	18.33	18.33	18.33	18.29	63
August 22, 2025	18.51	18.21	18.21	18.51	18.21	9
August 21, 2025	18.38	18.33	18.33	18.38	18.28	1
August 20, 2025	18.46	18.27	18.27	18.46	18.27	7
August 19, 2025	18.41	18.44	18.24	18.46	18.41	48

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