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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers Harvest CSI300 UCITS ETF (RQFI.DE) XETRA