Xtrackers Harvest CSI300 UCITS ETF - RQFI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.13	11.22	11.22	11.22	11.09	3,411
February 19, 2026	11.18	11.23	11.23	11.27	11.17	44,365
February 18, 2026	11.14	11.21	11.21	11.22	11.13	19,312
February 17, 2026	11.23	11.24	11.14	11.24	11.17	7,174
February 16, 2026	11.31	11.26	11.17	11.31	11.25	22,029
February 13, 2026	11.11	11.08	10.99	11.13	11.04	26,785
February 12, 2026	11.23	11.2	11.11	11.24	11.2	24,646
February 11, 2026	11.16	11.18	11.09	11.21	11.16	15,518
February 10, 2026	11.2	11.2	11.2	11.22	11.19	32,443
February 09, 2026	11.21	11.25	11.25	11.25	11.18	6,917
February 06, 2026	11.09	11.07	11.07	11.16	11.07	7,273
February 05, 2026	11.15	11.13	11.13	11.16	11.1	6,882
February 04, 2026	11.18	11.19	11.19	11.21	11.18	6,273
February 03, 2026	11.11	11.13	11.13	11.13	11.11	18,459
February 02, 2026	10.96	11.07	11.07	11.07	10.94	16,267
January 30, 2026	11.05	11.13	11.13	11.14	11.05	20,383
January 29, 2026	11.23	11.15	11.15	11.23	11.15	34,744
January 28, 2026	11.08	11.08	11.08	11.08	11.03	51,947
January 27, 2026	11.13	11.08	11.08	11.13	11.07	30,791
January 26, 2026	11.2	11.16	11.16	11.2	11.14	28,163
January 23, 2026	11.24	11.31	11.31	11.31	11.2	43,401
January 22, 2026	11.31	11.35	11.35	11.35	11.3	1,242
January 21, 2026	11.29	11.35	11.35	11.36	11.29	39,292
January 20, 2026	11.35	11.3	11.3	11.35	11.28	31,993
January 19, 2026	11.42	11.43	11.43	11.46	11.42	71,740
January 16, 2026	11.46	11.42	11.42	11.46	11.4	13,864
January 15, 2026	11.44	11.52	11.52	11.54	11.43	12,068
January 14, 2026	11.39	11.4	11.4	11.4	11.35	30,418
January 13, 2026	11.43	11.44	11.44	11.46	11.41	29,234
January 12, 2026	11.49	11.51	11.51	11.52	11.47	41,428
January 09, 2026	11.41	11.44	11.44	11.46	11.39	88,614
January 08, 2026	11.34	11.36	11.36	11.36	11.32	19,329
January 07, 2026	11.43	11.37	11.37	11.43	11.34	58,293
January 06, 2026	11.39	11.44	11.44	11.46	11.38	25,173
January 05, 2026	11.24	11.25	11.25	11.27	11.23	44,177
January 02, 2026	11.13	11.17	11.17	11.18	11.13	5,716
December 30, 2025	11.03	11.03	11.03	11.06	11.03	13,919
December 29, 2025	10.97	10.98	10.98	10.99	10.94	8,788
December 23, 2025	10.94	10.93	10.93	10.95	10.92	18,356
December 22, 2025	10.92	10.9	10.9	10.93	10.89	22,759
December 19, 2025	10.85	10.84	10.84	10.87	10.83	58,454
December 18, 2025	10.77	10.81	10.81	10.81	10.77	9,618
December 17, 2025	10.82	10.78	10.78	10.84	10.78	8,276
December 16, 2025	10.62	10.61	10.61	10.63	10.6	37,793
December 15, 2025	10.77	10.75	10.75	10.77	10.74	10,517
December 12, 2025	10.81	10.76	10.76	10.84	10.75	179,840
December 11, 2025	10.75	10.76	10.76	10.79	10.73	24,536
December 10, 2025	10.84	10.87	10.87	10.88	10.84	25,523
December 09, 2025	10.89	10.89	10.89	10.89	10.85	81,661
December 08, 2025	10.91	10.91	10.91	10.92	10.89	126,390
December 05, 2025	10.83	10.85	10.85	10.85	10.8	117,795
December 04, 2025	10.72	10.76	10.76	10.76	10.69	96,799
December 03, 2025	10.71	10.72	10.72	10.73	10.65	27,415
December 02, 2025	10.82	10.79	10.79	10.82	10.77	67,971
December 01, 2025	10.87	10.88	10.88	10.88	10.82	98,305
November 28, 2025	10.72	10.88	10.88	10.88	10.72	41,864
November 27, 2025	10.7	10.72	10.72	10.72	10.7	1,904
November 26, 2025	10.72	10.74	10.74	10.74	10.71	16,938
November 25, 2025	10.71	10.72	10.72	10.73	10.71	3,247
November 24, 2025	10.57	10.6	10.6	10.6	10.54	2,424

Xtrackers Harvest CSI300 UCITS ETF (RQFI.DE) XETRA