Friday, 29 March 2024
DB X-Trackers Harvest Csi 500 C
Date | Open | High | Low | Close | Volume |
14/10/22 | 30.07 | 30.07 | 29.84 | 29.84 | 1,400 |
13/10/22 | 29.08 | 29.64 | 29.08 | 29.64 | 800 |
12/10/22 | 29.19 | 29.25 | 29.16 | 29.20 | 3,000 |
11/10/22 | 28.78 | 28.78 | 28.68 | 28.69 | 3,700 |
10/10/22 | 28.76 | 28.76 | 28.56 | 28.61 | 3,900 |
07/10/22 | 29.70 | 29.70 | 29.46 | 29.46 | 2,000 |
06/10/22 | 30.09 | 30.09 | 30.00 | 30.00 | 1,100 |
05/10/22 | 30.23 | 30.26 | 30.11 | 30.20 | 1,800 |
04/10/22 | 29.60 | 30.02 | 29.60 | 30.02 | 1,500 |
03/10/22 | 29.17 | 29.18 | 29.17 | 29.18 | 100 |
30/09/22 | 29.13 | 29.15 | 29.06 | 29.12 | 11,100 |
29/09/22 | 29.47 | 29.60 | 29.41 | 29.60 | 6,200 |
28/09/22 | 29.25 | 29.62 | 29.20 | 29.48 | 4,700 |
26/09/22 | 29.54 | 29.54 | 29.42 | 29.47 | 2,300 |
23/09/22 | 29.85 | 29.86 | 29.79 | 29.85 | 3,300 |
22/09/22 | 30.63 | 30.63 | 30.63 | 30.63 | 200 |
21/09/22 | 30.60 | 30.78 | 30.59 | 30.64 | 33,800 |
20/09/22 | 30.70 | 30.75 | 30.69 | 30.70 | 1,300 |
19/09/22 | 30.83 | 30.83 | 30.77 | 30.77 | 5,800 |
16/09/22 | 31.00 | 31.00 | 30.74 | 30.89 | 5,100 |
15/09/22 | 31.80 | 31.80 | 31.65 | 31.65 | 6,700 |
14/09/22 | 32.56 | 32.56 | 32.53 | 32.54 | 900 |
13/09/22 | 32.65 | 32.70 | 32.52 | 32.52 | 2,000 |
12/09/22 | 33.13 | 33.24 | 33.13 | 33.21 | 2,300 |
09/09/22 | 33.17 | 33.17 | 33.08 | 33.09 | 1,500 |
08/09/22 | 32.73 | 32.85 | 32.70 | 32.85 | 4,800 |
07/09/22 | 32.71 | 33.00 | 32.71 | 33.00 | 1,400 |
06/09/22 | 32.84 | 32.84 | 32.70 | 32.70 | 4,200 |
02/09/22 | 32.47 | 32.47 | 32.23 | 32.23 | 1,600 |
01/09/22 | 32.34 | 32.36 | 32.30 | 32.34 | 2,900 |
31/08/22 | 32.50 | 32.50 | 32.31 | 32.31 | 2,500 |
30/08/22 | 32.97 | 33.01 | 32.87 | 32.87 | 7,500 |
29/08/22 | 33.22 | 33.22 | 33.18 | 33.18 | 1,200 |
26/08/22 | 33.56 | 33.56 | 33.14 | 33.14 | 2,500 |
25/08/22 | 33.51 | 33.68 | 33.51 | 33.68 | 1,900 |
24/08/22 | 33.30 | 33.42 | 33.26 | 33.28 | 7,900 |
23/08/22 | 34.28 | 34.51 | 34.28 | 34.48 | 1,400 |
22/08/22 | 34.23 | 34.23 | 34.10 | 34.13 | 1,700 |
19/08/22 | 33.89 | 33.89 | 33.84 | 33.84 | 2,500 |
18/08/22 | 34.59 | 34.59 | 34.59 | 34.59 | 100 |
17/08/22 | 34.64 | 34.77 | 34.64 | 34.72 | 1,600 |
16/08/22 | 34.56 | 34.56 | 34.56 | 34.56 | 100 |
15/08/22 | 34.32 | 34.32 | 34.29 | 34.30 | 500 |
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% |