Invesco Chinext 50 UCITS ETF (ETR:CNFY)
Germany · Delayed Price · Currency is EUR 9.70
-0.12 (-1.18%)
At close: Sep 23, 2026
ETR:CNFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.75 | 9.76 | 9.69 | 9.70 | - | -1.18% | 2,051 |
| Sep 22, 2026 | 9.78 | 9.86 | 9.77 | 9.82 | 9.82 | -0.18% | 12,306 |
| Sep 21, 2026 | 9.74 | 9.85 | 9.74 | 9.84 | 9.84 | 2.19% | 43,772 |
| Sep 18, 2026 | 9.63 | 9.70 | 9.63 | 9.63 | 9.63 | 1.68% | 19,900 |
| Sep 17, 2026 | 9.43 | 9.49 | 9.43 | 9.47 | 9.47 | 0.79% | 10,687 |
| Sep 16, 2026 | 9.37 | 9.41 | 9.36 | 9.39 | 9.39 | 2.30% | 11,332 |
| Sep 15, 2026 | 9.17 | 9.21 | 9.15 | 9.18 | 9.18 | -0.79% | 16,969 |
| Sep 14, 2026 | 9.28 | 9.28 | 9.22 | 9.25 | 9.25 | -1.15% | 22,466 |
| Sep 11, 2026 | 9.34 | 9.37 | 9.31 | 9.36 | 9.36 | 0.41% | 29,729 |
| Sep 10, 2026 | 9.42 | 9.44 | 9.32 | 9.32 | 9.32 | -1.21% | 6,409 |
| Sep 9, 2026 | 9.49 | 9.49 | 9.41 | 9.44 | 9.44 | -0.66% | 8,990 |
| Sep 8, 2026 | 9.53 | 9.53 | 9.46 | 9.50 | 9.50 | -0.20% | 13,531 |
| Sep 7, 2026 | 9.59 | 9.61 | 9.51 | 9.52 | 9.52 | 1.71% | 17,656 |
| Sep 4, 2026 | 9.32 | 9.38 | 9.31 | 9.36 | 9.36 | -0.75% | 17,712 |
| Sep 3, 2026 | 9.43 | 9.44 | 9.37 | 9.43 | 9.43 | -0.32% | 3,982 |
| Sep 2, 2026 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | -1.38% | 40,894 |
| Sep 1, 2026 | 9.63 | 9.64 | 9.53 | 9.59 | 9.59 | -0.91% | 27,528 |
| Aug 31, 2026 | 9.75 | 9.77 | 9.68 | 9.68 | 9.68 | 0.48% | 47,849 |
| Aug 28, 2026 | 9.67 | 9.68 | 9.63 | 9.64 | 9.64 | -1.57% | 65,077 |
| Aug 27, 2026 | 9.78 | 9.79 | 9.72 | 9.79 | 9.79 | 3.02% | 30,821 |
| Aug 26, 2026 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -1.25% | 3,035 |
| Aug 25, 2026 | 9.57 | 9.62 | 9.50 | 9.62 | 9.62 | 0.46% | 12,532 |
| Aug 24, 2026 | 9.63 | 9.63 | 9.50 | 9.58 | 9.58 | -2.48% | 31,064 |
| Aug 21, 2026 | 9.72 | 9.83 | 9.72 | 9.82 | 9.82 | 1.44% | 6,902 |
| Aug 20, 2026 | 9.77 | 9.77 | 9.65 | 9.68 | 9.68 | -1.14% | 18,741 |
| Aug 19, 2026 | 9.76 | 9.80 | 9.69 | 9.80 | 9.80 | -5.11% | 32,884 |
| Aug 18, 2026 | 10.42 | 10.42 | 10.28 | 10.32 | 10.32 | -0.90% | 26,611 |
| Aug 17, 2026 | 10.37 | 10.43 | 10.35 | 10.42 | 10.42 | 2.36% | 23,063 |
| Aug 14, 2026 | 10.19 | 10.24 | 10.15 | 10.18 | 10.18 | 0.20% | 13,392 |
| Aug 13, 2026 | 10.12 | 10.16 | 10.06 | 10.16 | 10.16 | -0.49% | 33,594 |
| Aug 12, 2026 | 10.17 | 10.24 | 10.13 | 10.21 | 10.21 | 2.30% | 43,676 |
| Aug 11, 2026 | 10.01 | 10.01 | 9.95 | 9.98 | 9.98 | 0.34% | 16,278 |
| Aug 10, 2026 | 9.99 | 9.99 | 9.90 | 9.94 | 9.94 | -1.61% | 26,279 |
| Aug 7, 2026 | 9.98 | 10.14 | 9.98 | 10.11 | 10.11 | 2.00% | 54,076 |
| Aug 6, 2026 | 9.87 | 9.91 | 9.81 | 9.91 | 9.91 | 0.50% | 6,359 |
| Aug 5, 2026 | 9.83 | 9.93 | 9.82 | 9.86 | 9.86 | 2.22% | 32,050 |
| Aug 4, 2026 | 9.66 | 9.74 | 9.61 | 9.65 | 9.65 | 4.96% | 283,948 |
| Aug 3, 2026 | 9.20 | 9.22 | 9.11 | 9.19 | 9.19 | -0.66% | 12,968 |
| Jul 31, 2026 | 9.25 | 9.36 | 9.24 | 9.25 | 9.25 | 1.45% | 71,077 |
| Jul 30, 2026 | 8.99 | 9.14 | 8.97 | 9.12 | 9.12 | -2.42% | 45,704 |
| Jul 29, 2026 | 9.42 | 9.45 | 9.27 | 9.34 | 9.34 | 0.01% | 22,119 |
| Jul 28, 2026 | 9.40 | 9.41 | 9.26 | 9.34 | 9.34 | -6.10% | 37,365 |
| Jul 27, 2026 | 9.96 | 10.04 | 9.95 | 9.95 | 9.95 | 1.66% | 28,519 |
| Jul 24, 2026 | 9.77 | 9.81 | 9.70 | 9.79 | 9.79 | -1.29% | 30,441 |
| Jul 23, 2026 | 10.00 | 10.04 | 9.92 | 9.92 | 9.92 | -1.14% | 34,962 |
| Jul 22, 2026 | 10.05 | 10.08 | 10.00 | 10.03 | 10.03 | -2.68% | 87,393 |
| Jul 21, 2026 | 10.32 | 10.32 | 10.20 | 10.31 | 10.31 | 6.19% | 45,575 |
| Jul 20, 2026 | 9.66 | 9.71 | 9.56 | 9.71 | 9.71 | 0.96% | 87,509 |
| Jul 17, 2026 | 9.65 | 9.73 | 9.53 | 9.61 | 9.61 | -7.05% | 78,550 |
| Jul 16, 2026 | 10.44 | 10.44 | 10.31 | 10.34 | 10.34 | -3.33% | 27,779 |