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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	18.48	18.44	18.44	18.48	18.42	78
August 15, 2025	18.54	18.42	18.42	18.54	18.39	6,825
August 14, 2025	18.54	18.54	18.54	18.54	18.49	2
August 13, 2025	18.52	18.43	18.43	18.52	18.43	758
August 12, 2025	18.61	18.47	18.47	18.61	18.47	504
August 11, 2025	18.56	18.59	18.59	18.59	18.52	251
August 08, 2025	18.59	18.52	18.52	18.59	18.52	6
August 07, 2025	18.55	18.57	18.57	18.57	18.54	28
August 06, 2025	18.68	18.55	18.55	18.68	18.55	50
August 05, 2025	18.73	18.62	18.62	18.73	18.62	456
August 04, 2025	18.62	18.7	18.7	18.8	18.62	862
August 01, 2025	18.86	18.66	18.66	18.86	18.66	1
July 31, 2025	18.89	18.82	18.82	18.89	18.82	385
July 30, 2025	18.71	18.76	18.76	18.76	18.67	13
July 29, 2025	18.74	18.69	18.69	18.74	18.65	11
July 28, 2025	18.49	18.58	18.58	18.58	18.49	9
July 25, 2025	18.44	18.4	18.4	18.44	18.4	9
July 24, 2025	18.48	18.38	18.38	18.48	18.38	9
July 23, 2025	18.38	18.48	18.48	18.48	18.38	4,655
July 22, 2025	18.55	18.43	18.43	18.63	18.43	323
July 21, 2025	18.75	18.48	18.48	18.75	18.48	6
July 18, 2025	18.65	18.57	18.57	18.65	18.57	18
July 17, 2025	18.72	18.66	18.66	18.72	18.66	24
July 16, 2025	18.76	18.5	18.5	18.76	18.43	31
July 15, 2025	18.58	18.64	18.64	18.69	18.52	1
July 14, 2025	18.59	18.51	18.51	18.59	18.47	528
July 11, 2025	18.57	18.51	18.51	18.57	18.49	9
July 10, 2025	18.37	18.52	18.52	18.52	18.37	255
July 09, 2025	18.39	18.47	18.47	18.48	18.39	33
July 08, 2025	18.48	18.47	18.47	18.48	18.44	25
July 07, 2025	18.52	18.48	18.48	18.52	18.48	25
July 04, 2025	18.45	18.41	18.41	18.45	18.41	1,208
July 03, 2025	18.53	18.37	18.37	18.53	18.37	2,392
July 02, 2025	18.54	18.45	18.45	18.54	18.44	4
July 01, 2025	18.45	18.42	18.42	18.45	18.37	39
June 30, 2025	18.5	18.46	18.46	18.5	18.46	57
June 27, 2025	18.62	18.49	18.49	18.62	18.48	75
June 26, 2025	18.55	18.51	18.51	18.55	18.5	39
June 25, 2025	18.7	18.62	18.62	18.7	18.62	3
June 24, 2025	18.57	18.64	18.64	18.67	18.57	56
June 23, 2025	18.82	18.74	18.74	18.93	18.74	12
June 20, 2025	18.91	18.75	18.75	18.91	18.73	353
June 19, 2025	18.87	18.83	18.83	18.87	18.81	6
June 18, 2025	18.73	18.72	18.72	18.79	18.72	3
June 17, 2025	18.66	18.73	18.73	18.73	18.64	15
June 16, 2025	18.64	18.64	18.64	18.65	18.64	494

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