Saturday, 30 March 2024
DB X-Trackers Harvest Csi 300 C
Date | Open | High | Low | Close | Volume |
14/10/22 | 27.15 | 27.24 | 26.93 | 26.99 | 5,399,300 |
13/10/22 | 26.11 | 26.84 | 26.11 | 26.78 | 5,098,300 |
12/10/22 | 26.52 | 26.63 | 26.46 | 26.61 | 5,800,100 |
11/10/22 | 26.43 | 26.56 | 26.29 | 26.37 | 5,958,500 |
10/10/22 | 26.57 | 26.60 | 26.41 | 26.49 | 4,205,700 |
07/10/22 | 27.74 | 27.81 | 27.49 | 27.52 | 4,188,100 |
06/10/22 | 28.17 | 28.24 | 28.06 | 28.07 | 1,410,500 |
05/10/22 | 28.31 | 28.38 | 28.13 | 28.28 | 3,433,000 |
04/10/22 | 27.62 | 28.16 | 27.58 | 28.09 | 10,890,100 |
03/10/22 | 26.98 | 27.27 | 26.91 | 27.20 | 3,092,900 |
30/09/22 | 27.17 | 27.27 | 27.09 | 27.09 | 2,293,700 |
29/09/22 | 27.42 | 27.53 | 27.27 | 27.51 | 4,003,000 |
28/09/22 | 27.15 | 27.56 | 27.07 | 27.49 | 4,174,300 |
26/09/22 | 27.30 | 27.41 | 27.16 | 27.20 | 3,584,200 |
23/09/22 | 27.46 | 27.51 | 27.23 | 27.29 | 5,818,300 |
22/09/22 | 27.91 | 27.93 | 27.79 | 27.81 | 2,218,000 |
21/09/22 | 28.18 | 28.25 | 27.97 | 27.98 | 3,023,300 |
20/09/22 | 28.45 | 28.47 | 28.36 | 28.38 | 1,517,400 |
19/09/22 | 28.51 | 28.63 | 28.51 | 28.63 | 2,942,700 |
16/09/22 | 28.61 | 28.63 | 28.48 | 28.57 | 5,500,900 |
15/09/22 | 29.31 | 29.36 | 29.15 | 29.22 | 3,985,600 |
14/09/22 | 29.84 | 29.84 | 29.69 | 29.77 | 3,001,200 |
13/09/22 | 29.78 | 29.93 | 29.62 | 29.63 | 4,541,700 |
12/09/22 | 30.04 | 30.27 | 30.04 | 30.21 | 2,088,500 |
09/09/22 | 30.03 | 30.13 | 30.01 | 30.12 | 3,413,800 |
08/09/22 | 29.45 | 29.68 | 29.44 | 29.67 | 2,747,400 |
07/09/22 | 29.53 | 29.75 | 29.50 | 29.75 | 3,070,300 |
06/09/22 | 29.50 | 29.56 | 29.35 | 29.46 | 4,775,000 |
02/09/22 | 29.63 | 29.67 | 29.44 | 29.47 | 2,880,600 |
01/09/22 | 29.84 | 29.91 | 29.71 | 29.85 | 3,377,800 |
31/08/22 | 30.04 | 30.07 | 29.86 | 29.86 | 2,622,000 |
30/08/22 | 30.00 | 30.00 | 29.73 | 29.77 | 3,358,000 |
29/08/22 | 30.06 | 30.18 | 30.03 | 30.08 | 2,536,400 |
26/08/22 | 30.70 | 30.70 | 30.23 | 30.23 | 3,119,000 |
25/08/22 | 30.61 | 30.78 | 30.52 | 30.75 | 3,186,000 |
24/08/22 | 30.23 | 30.44 | 30.23 | 30.30 | 4,711,600 |
23/08/22 | 30.86 | 31.09 | 30.86 | 31.05 | 2,863,200 |
22/08/22 | 30.80 | 30.89 | 30.80 | 30.87 | 2,811,700 |
19/08/22 | 30.85 | 30.86 | 30.69 | 30.75 | 4,970,700 |
18/08/22 | 31.30 | 31.32 | 31.19 | 31.24 | 1,771,300 |
17/08/22 | 31.45 | 31.57 | 31.45 | 31.51 | 3,981,200 |
16/08/22 | 31.25 | 31.36 | 31.23 | 31.31 | 1,178,900 |
15/08/22 | 31.31 | 31.41 | 31.27 | 31.28 | 2,252,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |