Lyxor MSCI China A (DR) UCITS ETF - CNAA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	152.6	151.54	151.54	152.6	151.54	585
September 04, 2025	149.18	149.68	149.68	149.68	149.1	366
September 03, 2025	152.36	152.28	152.28	152.74	152.28	185
September 02, 2025	152.78	153.5	153.5	153.5	152.76	171
September 01, 2025	154.3	154.44	154.44	154.46	153.92	332
August 29, 2025	154.16	154.84	154.84	154.84	154.08	69
August 28, 2025	152.62	153.24	153.24	153.24	151.96	216
August 27, 2025	150.16	149.86	149.86	150.46	149.86	191
August 26, 2025	152.82	152.64	152.64	152.86	152.54	144
August 25, 2025	152.44	152.14	152.14	152.44	152.04	173
August 22, 2025	150.16	149.88	149.88	150.18	149.88	279
August 21, 2025	146.74	147.12	147.12	147.12	146.64	23
August 20, 2025	145.88	146.22	146.22	146.66	145.88	152
August 19, 2025	144.14	143.68	143.68	144.2	143.68	85
August 18, 2025	143.76	144.42	144.42	144.62	143.76	217
August 15, 2025	143.46	142.64	142.64	143.46	142.64	112
August 14, 2025	142.06	141.62	141.62	142.06	141.62	14
August 13, 2025	141.94	142.44	142.44	142.44	141.94	14
August 12, 2025	141.56	141.22	141.22	141.56	141.22	40
August 11, 2025	139.54	140.54	140.54	140.54	139.54	40
August 08, 2025	139.44	139.4	139.4	139.64	139.4	38
August 07, 2025	140.18	139.58	139.58	140.18	139.46	38
August 06, 2025	139.84	139.54	139.54	139.96	139.54	76
August 05, 2025	140.3	140.1	140.1	140.5	140.1	8
August 04, 2025	139.3	139.42	139.42	139.42	139	8
August 01, 2025	139.94	138.58	138.58	139.94	138.24	197
July 31, 2025	140.88	140.36	140.36	140.88	140.36	31
July 30, 2025	142.02	142.32	142.32	142.66	142.02	31
July 29, 2025	142.16	141.94	141.94	142.16	141.48	162
July 28, 2025	139.32	140.5	140.5	140.5	139.32	961
July 25, 2025	139.12	138.98	138.98	139.26	138.84	838
July 24, 2025	139.82	139.4	139.4	140.02	139.4	455
July 23, 2025	139.18	139.32	139.32	139.4	138.94	323
July 22, 2025	138.86	138.96	138.96	139.44	138.86	102
July 21, 2025	137.58	137.56	137.56	137.88	137.56	1
July 18, 2025	137.12	137.22	137.22	137.44	136.94	1,014
July 17, 2025	136.68	136.54	136.54	136.68	136.38	10
July 16, 2025	135.16	134.22	134.22	135.34	134.22	10
July 15, 2025	135.54	135.46	135.46	135.56	135.2	71
July 14, 2025	135.48	135.2	135.2	135.48	135.2	2
July 11, 2025	135.02	134.52	134.52	135.02	134.52	2
July 10, 2025	134.48	134.7	134.7	134.7	134.12	40
July 09, 2025	133.2	133.86	133.86	134.08	133.2	102
July 08, 2025	133.82	134.02	134.02	134.02	133.8	3
July 07, 2025	132.58	132.76	132.76	132.76	132.58	16
July 04, 2025	133.14	132.92	132.92	133.3	132.92	9
July 03, 2025	132.3	132.6	132.6	133.08	132.3	1
July 02, 2025	131.36	131.26	131.26	131.48	131.26	50
July 01, 2025	131.98	131.92	131.92	131.98	130.84	156
June 30, 2025	131.48	131.48	131.48	131.78	131.48	63
June 27, 2025	131.1	130.58	130.58	131.32	130.58	387
June 26, 2025	132.6	132.46	132.46	132.6	132.36	391
June 25, 2025	133.7	133.46	133.46	134.04	133.46	391
June 24, 2025	131.7	131.72	131.72	131.72	131.02	1,595
June 23, 2025	131.28	130.88	130.88	131.38	130.88	3
June 20, 2025	130.56	130.58	130.58	130.94	130.56	20
June 19, 2025	130.74	130.64	130.64	130.74	130.56	20
June 18, 2025	131.48	130.76	130.76	131.48	130.76	20
June 17, 2025	130.78	131.2	131.2	131.2	130.74	6
June 16, 2025	131.26	130.94	130.94	131.26	130.6	262

Lyxor MSCI China A (DR) UCITS ETF (CNAA.DE) XETRA