Xtrackers Harvest FTSE China A-H 50 UCITS ETF 1D (AH50.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:17PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 26.26 | 26.26 | 26.26 | 26.30 | 26.30 | 1 |
| 16 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 15 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 14 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 13 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 10 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 09 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 08 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 07 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 03 May 2024 | 25.27 | 25.31 | 25.21 | 25.30 | 25.30 | 1,442 |
| 02 May 2024 | 24.94 | 24.95 | 24.93 | 25.08 | 25.08 | 1,750 |
| 01 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 30 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 29 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.72 | 24.72 | 968 |
| 26 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.29 | 24.29 | 5 |
| 25 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 24 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.76 | 23.76 | 385 |
| 23 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 22 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 19 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 17 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.51 | 23.51 | 1 |
| 16 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.43 | 23.43 | 500 |
| 15 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 12 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 11 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.33 | 23.33 | 1 |
| 10 Apr 2024 | 23.57 | 23.58 | 23.22 | 23.33 | 23.33 | 4,124 |
| 09 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 08 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.67 | 23.67 | 63 |
| 05 Apr 2024 | 23.68 | 23.68 | 23.61 | 23.61 | 23.61 | 3,521 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 02 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 28 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.64 | 23.64 | 73 |
| 27 Mar 2024 | 23.52 | 23.55 | 23.52 | 23.52 | 23.52 | 2,261 |
| 26 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 25 Mar 2024 | 23.54 | 23.56 | 23.54 | 23.59 | 23.59 | 3,320 |
| 22 Mar 2024 | 23.58 | 23.69 | 23.58 | 23.63 | 23.63 | 25 |
| 21 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 20 Mar 2024 | 23.94 | 23.97 | 23.94 | 23.90 | 23.90 | 556 |
| 19 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 18 Mar 2024 | 23.92 | 23.97 | 23.92 | 23.96 | 23.96 | 1,808 |
| 15 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 14 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.80 | 23.80 | 2,175 |
| 13 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 360 |
| 12 Mar 2024 | 24.09 | 24.25 | 24.09 | 24.25 | 24.25 | 1,277 |
| 11 Mar 2024 | 23.83 | 23.87 | 23.83 | 23.89 | 23.89 | 437 |
| 08 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 07 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 06 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 05 Mar 2024 | 23.36 | 23.40 | 23.36 | 23.32 | 23.32 | 2,555 |
| 04 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 01 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1,101 |
| 29 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 28 Feb 2024 | 23.14 | 23.14 | 22.93 | 22.95 | 22.95 | 1,850 |
| 27 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.49 | 23.49 | 772 |
| 26 Feb 2024 | 23.30 | 23.33 | 23.27 | 23.25 | 23.25 | 1,850 |
| 23 Feb 2024 | 23.58 | 23.58 | 23.56 | 23.61 | 23.61 | 845 |
| 22 Feb 2024 | 23.77 | 23.77 | 23.64 | 23.53 | 23.53 | 3,331 |
| 21 Feb 2024 | 23.53 | 23.53 | 23.43 | 23.50 | 23.50 | 33,134 |
| 21 Feb 2024 | 0.3565 Dividend | |||||
| 20 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.76 | - |
| 19 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.78 | - |
| 16 Feb 2024 | 23.35 | 23.35 | 23.30 | 23.38 | 23.01 | 694 |
| 15 Feb 2024 | 23.01 | 23.01 | 23.01 | 22.97 | 22.61 | 105 |
| 14 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.78 | 22.43 | 1 |
| 13 Feb 2024 | 22.82 | 22.82 | 22.78 | 22.82 | 22.46 | 407 |
| 12 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.60 | - |
| 09 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.57 | 22.22 | 108 |
| 08 Feb 2024 | 22.72 | 22.72 | 22.64 | 22.67 | 22.32 | 3,400 |
| 07 Feb 2024 | 22.99 | 22.99 | 22.87 | 22.90 | 22.54 | 140 |
| 06 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.92 | 22.57 | 10 |
| 05 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.92 | 21.58 | 373 |
| 02 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.08 | - |
| 01 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.93 | 21.59 | 11 |
| 31 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.65 | - |
| 30 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.85 | 21.52 | 2 |
| 29 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.93 | - |
| 26 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.25 | - |
| 25 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.19 | - |
| 24 Jan 2024 | 22.72 | 22.72 | 22.71 | 22.78 | 22.43 | 841 |
| 23 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.68 | - |
| 22 Jan 2024 | 22.06 | 22.06 | 22.06 | 21.78 | 21.45 | 88 |
| 19 Jan 2024 | 21.86 | 21.98 | 21.82 | 21.89 | 21.55 | 2,117 |
| 18 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.77 | 21.44 | 49 |
| 17 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.37 | 21.04 | 390 |
| 16 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.79 | - |
| 15 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.18 | 21.84 | 644 |
| 12 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.04 | - |
| 11 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.21 | 21.87 | 164 |
| 10 Jan 2024 | 22.21 | 22.28 | 22.21 | 22.18 | 21.84 | 29 |
| 09 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.13 | 21.79 | 5 |
| 08 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.02 | - |
| 05 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.37 | - |
| 04 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.37 | - |
| 03 Jan 2024 | 23.03 | 23.03 | 23.03 | 22.98 | 22.62 | 4 |
| 02 Jan 2024 | 23.08 | 23.08 | 23.08 | 22.92 | 22.57 | 500 |
| 29 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.14 | - |
| 28 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.12 | - |
| 27 Dec 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.