Xtrackers II Harvest China Government Bond UCITS ETF 1D (CGB.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CGB.DE Historical Return
If you invested €1000 in Xtrackers II Harvest China Government Bond UCITS ETF (CGB.DE) 10 years ago, it would be worth €1,274.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,161.47, while €1000 invested 1 year ago would be worth €1,095.46. This corresponds to total returns of 27.44%, 16.15%, 9.55%, respectively, with annualized returns of 2.45%, 3.04%, 9.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CGB.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 20.03 | 20.05 | 20.05 | 20.14 | 20.03 | 790 |
| July 30, 2026 | 20.18 | 19.95 | 19.95 | 20.18 | 19.95 | 1,663 |
| July 29, 2026 | 20.12 | 20.16 | 20.16 | 20.2 | 20.1 | 57 |
| July 28, 2026 | 20.16 | 20.17 | 20.17 | 20.22 | 20.16 | 589 |
| July 27, 2026 | 20.1 | 20.17 | 20.17 | 20.21 | 20.1 | 776 |
| July 23, 2026 | 20.11 | 20.17 | 20.17 | 20.17 | 20.11 | 1 |
| July 22, 2026 | 20.15 | 20.13 | 20.13 | 20.15 | 20.13 | 2 |
| July 21, 2026 | 20.13 | 20.16 | 20.16 | 20.16 | 20.11 | 1 |
| July 20, 2026 | 20.09 | 20.1 | 20.1 | 20.16 | 20.05 | 817 |
| July 17, 2026 | 20.1 | 20.07 | 20.07 | 20.15 | 20.01 | 914 |
| July 16, 2026 | 20.07 | 20.08 | 20.08 | 20.08 | 20.03 | 706 |
| July 15, 2026 | 20.04 | 20.06 | 20.06 | 20.12 | 20.04 | 141 |
| July 14, 2026 | 19.99 | 19.99 | 19.99 | 20.1 | 19.95 | 4 |
| July 13, 2026 | 20.1 | 20.08 | 20.08 | 20.1 | 20.03 | 7 |
| July 10, 2026 | 20.02 | 20.03 | 20.03 | 20.08 | 20.02 | 47 |
| July 09, 2026 | 20 | 19.99 | 19.99 | 20.04 | 19.95 | 711 |
| July 08, 2026 | 19.99 | 20.05 | 20.05 | 20.05 | 19.99 | 498 |
| July 07, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 779 |
| July 06, 2026 | 20.06 | 20.05 | 20.05 | 20.08 | 20.05 | 167 |
| July 03, 2026 | 20 | 20.03 | 20.03 | 20.03 | 20 | 457 |
| July 02, 2026 | 20.05 | 19.95 | 19.95 | 20.05 | 19.95 | 457 |
| July 01, 2026 | 20.15 | 20.03 | 20.03 | 20.24 | 19.96 | 457 |
| June 30, 2026 | 20.05 | 20.07 | 20.07 | 20.15 | 20.05 | 177 |
| June 29, 2026 | 20.02 | 20.03 | 20.03 | 20.1 | 20.01 | 1 |
| June 26, 2026 | 20.02 | 19.99 | 19.99 | 20.03 | 19.97 | 1,136 |
| June 25, 2026 | 20.1 | 20.03 | 20.03 | 20.15 | 20.03 | 821 |
| June 24, 2026 | 20.03 | 20.01 | 20.01 | 20.08 | 20.01 | 21 |
| June 23, 2026 | 20.05 | 20.09 | 20.09 | 20.09 | 20 | 20 |
| June 22, 2026 | 20.05 | 19.98 | 19.98 | 20.05 | 19.94 | 16 |
| June 19, 2026 | 19.93 | 19.9 | 19.9 | 19.95 | 19.89 | 31 |
| June 18, 2026 | 19.93 | 19.99 | 19.99 | 20.03 | 19.86 | 1,897 |
| June 17, 2026 | 19.77 | 19.8 | 19.8 | 19.82 | 19.77 | 205 |
| June 16, 2026 | 19.84 | 19.75 | 19.75 | 19.84 | 19.75 | 133 |
| June 15, 2026 | 19.78 | 19.75 | 19.75 | 19.79 | 19.7 | 806 |
| June 12, 2026 | 19.78 | 19.74 | 19.74 | 19.82 | 19.74 | 2,507 |
| June 11, 2026 | 19.76 | 19.79 | 19.79 | 19.79 | 19.76 | 622 |
| June 10, 2026 | 19.58 | 19.76 | 19.76 | 19.82 | 19.58 | 622 |
| June 09, 2026 | 19.77 | 19.74 | 19.74 | 19.77 | 19.73 | 26 |
| June 08, 2026 | 19.84 | 19.79 | 19.79 | 19.87 | 19.79 | 26 |
| June 05, 2026 | 19.7 | 19.83 | 19.83 | 19.83 | 19.66 | 25 |
| June 04, 2026 | 19.77 | 19.71 | 19.71 | 19.77 | 19.69 | 1,526 |
| June 03, 2026 | 19.8 | 19.77 | 19.77 | 19.8 | 19.76 | 503 |
| June 02, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.73 | 472 |
| June 01, 2026 | 19.73 | 19.72 | 19.72 | 19.73 | 19.67 | 700 |
| May 29, 2026 | 19.8 | 19.63 | 19.63 | 19.8 | 19.63 | 513 |
| May 28, 2026 | 19.69 | 19.63 | 19.63 | 19.73 | 19.61 | 1,491 |
| May 27, 2026 | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 42 |
| May 26, 2026 | 19.7 | 19.64 | 19.64 | 19.7 | 19.58 | 42 |
| May 25, 2026 | 19.64 | 19.57 | 19.57 | 19.64 | 19.52 | 4 |
| May 22, 2026 | 19.54 | 19.59 | 19.59 | 19.64 | 19.54 | 761 |
| May 21, 2026 | 19.65 | 19.62 | 19.62 | 19.65 | 19.57 | 105 |
| May 20, 2026 | 19.62 | 19.53 | 19.53 | 19.62 | 19.53 | 421 |
| May 19, 2026 | 19.53 | 19.59 | 19.59 | 19.59 | 19.53 | 70 |
| May 18, 2026 | 19.54 | 19.51 | 19.51 | 19.55 | 19.51 | 46 |
| May 15, 2026 | 19.49 | 19.56 | 19.56 | 19.59 | 19.49 | 110 |
| May 14, 2026 | 19.48 | 19.49 | 19.49 | 19.5 | 19.45 | 110 |
| May 13, 2026 | 19.43 | 19.45 | 19.45 | 19.51 | 19.42 | 190 |
| May 12, 2026 | 19.32 | 19.39 | 19.39 | 19.39 | 19.32 | 88 |
| May 11, 2026 | 19.31 | 19.29 | 19.29 | 19.38 | 19.29 | 223 |
| May 08, 2026 | 19.33 | 19.29 | 19.29 | 19.35 | 19.29 | 2 |
AD
