Invesco S&P China A 300 Swap UCITS ETF (ETR:C3AE)
Germany · Delayed Price · Currency is EUR 6.25
+0.01 (0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:C3AE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 0.22% | 409 |
| Sep 21, 2026 | 6.22 | 6.23 | 6.21 | 6.23 | 6.23 | 1.40% | 173 |
| Sep 18, 2026 | 6.15 | 6.17 | 6.15 | 6.15 | 6.15 | 0.75% | 233 |
| Sep 17, 2026 | 6.07 | 6.11 | 6.07 | 6.10 | 6.10 | 0.11% | 1,373 |
| Sep 16, 2026 | 6.05 | 6.09 | 6.04 | 6.09 | 6.09 | 1.77% | 3,412 |
| Sep 15, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -0.55% | 251 |
| Sep 14, 2026 | 6.05 | 6.06 | 6.02 | 6.02 | 6.02 | -0.61% | 109 |
| Sep 11, 2026 | 6.07 | 6.07 | 6.02 | 6.06 | 6.06 | -0.08% | 1,500 |
| Sep 10, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.72% | 933 |
| Sep 9, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 0.44% | 846 |
| Sep 8, 2026 | 6.09 | 6.09 | 6.07 | 6.08 | 6.08 | -0.25% | 9,148 |
| Sep 7, 2026 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | -0.36% | 2,006 |
| Sep 4, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 0.39% | 41 |
| Sep 3, 2026 | 6.08 | 6.09 | 6.06 | 6.09 | 6.09 | -0.10% | 3,027 |
| Sep 2, 2026 | 6.08 | 6.11 | 6.06 | 6.10 | 6.10 | -0.88% | 4,989 |
| Sep 1, 2026 | 6.18 | 6.18 | 6.14 | 6.15 | 6.15 | 0.18% | 6,158 |
| Aug 31, 2026 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | -0.61% | 4,667 |
| Aug 28, 2026 | 6.16 | 6.18 | 6.15 | 6.18 | 6.18 | -0.02% | 624 |
| Aug 27, 2026 | 6.18 | 6.18 | 6.16 | 6.18 | 6.18 | 1.33% | 2,681 |
| Aug 26, 2026 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | 1.21% | 567 |
| Aug 25, 2026 | 6.05 | 6.06 | 6.03 | 6.03 | 6.03 | -0.15% | 230 |
| Aug 24, 2026 | 6.06 | 6.07 | 6.03 | 6.04 | 6.04 | -1.42% | 1,187 |
| Aug 21, 2026 | 6.14 | 6.15 | 6.12 | 6.12 | 6.12 | 0.72% | 3,083 |
| Aug 20, 2026 | 6.08 | 6.09 | 6.05 | 6.08 | 6.08 | -0.67% | 21,540 |
| Aug 19, 2026 | 6.12 | 6.13 | 6.07 | 6.12 | 6.12 | -3.01% | 46,968 |
| Aug 18, 2026 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | 0.14% | 1,356 |
| Aug 17, 2026 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 1.17% | 53,365 |
| Aug 14, 2026 | 6.22 | 6.25 | 6.20 | 6.23 | 6.23 | -0.45% | 1,770 |
| Aug 13, 2026 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | -0.43% | 1,313 |
| Aug 12, 2026 | 6.26 | 6.31 | 6.26 | 6.28 | 6.28 | 0.72% | 1,295 |
| Aug 11, 2026 | 6.22 | 6.26 | 6.22 | 6.24 | 6.24 | -0.61% | 3,251 |
| Aug 10, 2026 | 6.29 | 6.30 | 6.25 | 6.28 | 6.28 | -0.30% | 8,690 |
| Aug 7, 2026 | 6.27 | 6.30 | 6.27 | 6.29 | 6.29 | 1.29% | 6,296 |
| Aug 6, 2026 | 6.17 | 6.23 | 6.17 | 6.21 | 6.21 | 0.26% | 912 |
| Aug 5, 2026 | 6.18 | 6.23 | 6.16 | 6.20 | 6.20 | 1.67% | 241 |
| Aug 4, 2026 | 6.11 | 6.12 | 6.08 | 6.10 | 6.10 | 1.28% | 2,362 |
| Aug 3, 2026 | 6.03 | 6.03 | 6.01 | 6.02 | 6.02 | -0.89% | 2,262 |
| Jul 31, 2026 | 6.08 | 6.12 | 6.07 | 6.07 | 6.07 | -0.13% | 1,451 |
| Jul 30, 2026 | 6.06 | 6.11 | 6.04 | 6.08 | 6.08 | -1.19% | 4,271 |
| Jul 29, 2026 | 6.16 | 6.16 | 6.13 | 6.15 | 6.15 | 0.59% | 8,000 |
| Jul 28, 2026 | 6.10 | 6.14 | 6.10 | 6.12 | 6.12 | -2.86% | 2,365 |
| Jul 27, 2026 | 6.32 | 6.32 | 6.27 | 6.30 | 6.30 | 1.22% | 8,524 |
| Jul 24, 2026 | 6.20 | 6.25 | 6.20 | 6.22 | 6.22 | -1.22% | 1,078 |
| Jul 23, 2026 | 6.29 | 6.32 | 6.29 | 6.30 | 6.30 | 0.13% | 711 |
| Jul 22, 2026 | 6.27 | 6.31 | 6.27 | 6.29 | 6.29 | -0.57% | 2,621 |
| Jul 21, 2026 | 6.33 | 6.35 | 6.31 | 6.33 | 6.33 | 3.08% | 1,309 |
| Jul 20, 2026 | 6.08 | 6.15 | 6.08 | 6.14 | 6.14 | 1.45% | 1,333 |
| Jul 17, 2026 | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | -3.28% | 10,121 |
| Jul 16, 2026 | 6.24 | 6.27 | 6.23 | 6.26 | 6.26 | -2.63% | 20,151 |
| Jul 15, 2026 | 6.43 | 6.43 | 6.39 | 6.42 | 6.42 | 0.05% | 8,371 |