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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	970.75	966.75	966.75	970.75	966.75	311
November 06, 2025	982.75	976.63	976.63	982.75	974.75	5,946
November 05, 2025	966.75	971.75	971.75	971.75	966.25	458
November 04, 2025	963	966.88	966.88	966.88	960.9	8,819
November 03, 2025	1,271.68	1,271.68	1,271.68	1,271.68	1,271.68	3,572
October 31, 2025	965.5	966.75	966.75	968.89	965.23	3,118
October 30, 2025	983.25	983.25	983.25	983.25	978	1,770
October 29, 2025	987	986.25	986.25	988.5	984.72	4,320
October 28, 2025	963.48	970	970	970	963.48	3,102
October 27, 2025	967.95	968.5	968.5	969.48	967.95	3,058
October 24, 2025	954.25	957.5	957.5	957.5	954.25	4,563
October 23, 2025	941.5	945.75	945.75	946.79	941.5	633
October 22, 2025	939.5	934.5	934.5	940	934.5	12,162
October 21, 2025	937.25	935	935	938.16	935	7,111
October 20, 2025	923.56	924.63	924.63	925.5	921.36	19,264
October 17, 2025	915.25	924.5	924.5	925	914.26	9,727
October 16, 2025	937.5	939.38	939.38	939.75	937.5	18,282
October 15, 2025	939.75	936.13	936.13	941	936.13	44,552
October 14, 2025	927.99	931.13	931.13	931.13	926.92	8,163
October 13, 2025	934.54	938.88	938.88	938.88	934.54	2,989
October 10, 2025	944.25	912	912	948.56	912	72,769
October 09, 2025	957	954.13	954.13	957.25	952.75	20,982
October 08, 2025	938.25	938.25	938.25	938.25	937.75	929
October 07, 2025	940.69	940.25	940.25	944	940.25	4,392
October 06, 2025	938.5	939.38	939.38	943.25	932.75	25,450
October 03, 2025	946.75	942.5	942.5	947	940.5	9,147
October 02, 2025	950.5	949.25	949.25	955.25	946.68	2,033
October 01, 2025	937.45	941.25	941.25	941.68	937.45	1,226
September 30, 2025	940.25	940.88	940.88	942	938.92	3,178
September 29, 2025	938.5	939.38	939.38	939.38	935.75	53,186
September 26, 2025	925.5	923.63	923.63	926.75	918.5	13,226
September 25, 2025	929	934.5	934.5	934.5	929	4,476
September 24, 2025	920	920.88	920.88	922	919.15	218
September 23, 2025	911.75	912.88	912.88	913.38	911.59	2,581
September 22, 2025	915.5	912.5	912.5	915.5	911.5	18,900
September 19, 2025	911	913.88	913.88	913.91	911	4,868
September 18, 2025	905.25	906.13	906.13	906.13	901.75	3,687
September 17, 2025	912	910.88	910.88	912.5	909.82	3,193
September 16, 2025	905.75	904.13	904.13	905.75	901.5	660
September 15, 2025	911.34	911.13	911.13	913.5	909.75	5,207
September 12, 2025	909	908.25	908.25	909.26	908.25	33,728
September 11, 2025	919	916.13	916.13	920.75	916.13	2,881
September 10, 2025	896.5	891.25	891.25	896.5	891.25	1,229
September 09, 2025	893	895	895	895.73	892.98	3,127
September 08, 2025	899.25	897.63	897.63	900.25	897.63	25,268
September 05, 2025	903.25	897.38	897.38	905	896.25	17,617
September 04, 2025	883	883.75	883.75	884.25	881.95	51,202
September 03, 2025	904.75	901.13	901.13	906.31	901.13	2,748
September 02, 2025	903.9	909.63	909.63	909.63	903.9	146,979
September 01, 2025	910	907.25	907.25	911.25	907.25	1,410
August 29, 2025	906.25	908	908	911.35	906.25	16,025
August 28, 2025	894.5	897.13	897.13	897.93	892.39	5,944
August 27, 2025	883.75	878.5	878.5	883.75	878.5	4,126
August 26, 2025	896	894.88	894.88	896	893.25	336
August 22, 2025	881.24	881.5	881.5	882.75	880.93	12,962
August 21, 2025	859.75	864	864	864	859.75	301
August 20, 2025	857.3	858.88	858.88	859.5	855.26	11,046
August 19, 2025	850.29	849.88	843.08	851.26	849.88	506
August 18, 2025	851.89	854.25	854.25	854.25	851.89	2,744
August 15, 2025	845.25	843.25	843.25	845.25	843.25	415

Xtrackers Harvest CSI300 UCITS ETF (RQFI.L) LSE