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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.5	10.62	10.62	10.62	10.5	30,070
November 20, 2025	10.87	10.84	10.84	10.89	10.84	9,809
November 19, 2025	10.84	10.85	10.85	10.87	10.81	4,895
November 18, 2025	10.77	10.8	10.8	10.82	10.76	41,741
November 17, 2025	10.86	10.85	10.85	10.88	10.84	23,189
November 14, 2025	10.9	10.97	10.97	10.97	10.86	10,362
November 13, 2025	11.08	11.04	11.04	11.1	11.04	2,311
November 12, 2025	10.98	10.97	10.97	11.02	10.97	8,530
November 11, 2025	11.02	11	11	11.03	11	4,170
November 10, 2025	11.09	11.1	11.1	11.12	11.08	20,459
November 07, 2025	11.09	10.99	10.99	11.1	10.98	34,109
November 06, 2025	11.15	11.08	11.08	11.15	11.08	5,199
November 05, 2025	10.97	11.04	11.04	11.04	10.97	6,158
November 04, 2025	10.95	10.97	10.97	10.98	10.93	8,594
November 03, 2025	11.05	11.01	11.01	11.07	11.01	21,425
October 31, 2025	10.99	11	11	11.01	10.96	6,222
October 30, 2025	11.12	11.18	11.18	11.18	11.12	16,987
October 29, 2025	11.18	11.19	11.19	11.21	11.18	10,483
October 28, 2025	11.03	11.06	11.06	11.07	11.03	12,008
October 27, 2025	11.07	11.1	11.1	11.12	11.07	35,732
October 24, 2025	10.94	10.95	10.95	10.98	10.94	14,457
October 23, 2025	10.83	10.86	10.86	10.86	10.81	6,225
October 22, 2025	10.78	10.76	10.76	10.8	10.76	22,017
October 21, 2025	10.81	10.78	10.78	10.81	10.78	9,991
October 20, 2025	10.63	10.65	10.65	10.65	10.6	31,103
October 17, 2025	10.5	10.61	10.61	10.63	10.47	24,542
October 16, 2025	10.81	10.83	10.83	10.84	10.8	122,957
October 15, 2025	10.79	10.78	10.78	10.83	10.75	457,817
October 14, 2025	10.65	10.69	10.69	10.69	10.62	29,972
October 13, 2025	10.72	10.83	10.83	10.83	10.72	37,626
October 10, 2025	10.85	10.48	10.48	10.91	10.48	252,705
October 09, 2025	11	10.97	10.97	11.02	10.97	14,286
October 08, 2025	10.8	10.84	10.84	10.85	10.8	36,609
October 07, 2025	10.84	10.82	10.82	10.86	10.81	14,656
October 06, 2025	10.84	10.8	10.8	10.84	10.8	73,521
October 03, 2025	10.86	10.79	10.79	10.86	10.79	16,406
October 02, 2025	10.92	10.92	10.92	10.92	10.88	14,758
October 01, 2025	10.78	10.8	10.8	10.82	10.77	21,565
September 30, 2025	10.77	10.78	10.78	10.8	10.75	24,484
September 29, 2025	10.73	10.74	10.74	10.76	10.72	75,879
September 26, 2025	10.57	10.57	10.57	10.58	10.56	26,040
September 25, 2025	10.64	10.67	10.67	10.68	10.63	10,087
September 24, 2025	10.53	10.54	10.54	10.56	10.53	38,984
September 23, 2025	10.45	10.45	10.45	10.47	10.44	47,533
September 22, 2025	10.5	10.48	10.48	10.5	10.46	26,264
September 19, 2025	10.43	10.49	10.49	10.5	10.43	14,614
September 18, 2025	10.43	10.43	10.43	10.43	10.37	14,812
September 17, 2025	10.49	10.5	10.5	10.52	10.48	19,961
September 16, 2025	10.48	10.42	10.42	10.48	10.41	33,358
September 15, 2025	10.54	10.55	10.55	10.56	10.52	28,421
September 12, 2025	10.5	10.52	10.52	10.53	10.48	5,816

Xtrackers Harvest CSI300 UCITS ETF (RQFI.DE) XETRA