Invesco MSCI China All Shares Connect UCITS ETF (ETR:MCHN)
Germany · Delayed Price · Currency is EUR 26.52
+0.23 (0.87%)
At close: Sep 22, 2026
ETR:MCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.36 | 26.63 | 26.36 | 26.52 | 26.52 | 0.87% | 5,527 |
| Sep 21, 2026 | 26.24 | 26.29 | 26.21 | 26.29 | 26.29 | 1.33% | 2,794 |
| Sep 18, 2026 | 25.95 | 25.97 | 25.95 | 25.95 | 25.95 | 0.68% | - |
| Sep 17, 2026 | 25.69 | 25.77 | 25.69 | 25.77 | 25.77 | 0.59% | 1,381 |
| Sep 16, 2026 | 25.69 | 25.73 | 25.62 | 25.62 | 25.62 | -0.18% | 201 |
| Sep 15, 2026 | 25.64 | 25.68 | 25.63 | 25.67 | 25.67 | -0.62% | 308 |
| Sep 14, 2026 | 25.69 | 25.83 | 25.69 | 25.83 | 25.83 | 0.58% | 2,000 |
| Sep 11, 2026 | 25.73 | 25.73 | 25.65 | 25.68 | 25.68 | 0.16% | 642 |
| Sep 10, 2026 | 25.76 | 25.76 | 25.64 | 25.64 | 25.64 | -0.93% | 1,447 |
| Sep 9, 2026 | 26.01 | 26.05 | 25.88 | 25.88 | 25.88 | -0.54% | 250 |
| Sep 8, 2026 | 26.04 | 26.07 | 26.02 | 26.02 | 26.02 | 0.08% | 39 |
| Sep 7, 2026 | 26.05 | 26.05 | 25.98 | 26.00 | 26.00 | -0.78% | 1,577 |
| Sep 4, 2026 | 26.09 | 26.32 | 26.09 | 26.20 | 26.20 | 0.60% | 4,431 |
| Sep 3, 2026 | 25.94 | 26.08 | 25.92 | 26.05 | 26.05 | -0.61% | 1,255 |
| Sep 2, 2026 | 26.06 | 26.25 | 26.06 | 26.21 | 26.21 | -0.40% | 628 |
| Sep 1, 2026 | 26.32 | 26.39 | 26.20 | 26.31 | 26.31 | -0.27% | 30 |
| Aug 31, 2026 | 26.53 | 26.59 | 26.38 | 26.38 | 26.38 | -0.55% | 1,931 |
| Aug 28, 2026 | 26.34 | 26.53 | 26.34 | 26.53 | 26.53 | 0.82% | 1,844 |
| Aug 27, 2026 | 26.35 | 26.46 | 26.31 | 26.31 | 26.31 | 0.25% | 38 |
| Aug 26, 2026 | 26.27 | 26.27 | 26.25 | 26.25 | 26.25 | 0.32% | - |
| Aug 25, 2026 | 26.07 | 26.17 | 26.07 | 26.16 | 26.16 | 0.48% | 452 |
| Aug 24, 2026 | 25.92 | 26.10 | 25.92 | 26.04 | 26.04 | -1.20% | 2,987 |
| Aug 21, 2026 | 26.35 | 26.48 | 26.35 | 26.35 | 26.35 | 0.67% | 2,385 |
| Aug 20, 2026 | 26.36 | 26.36 | 26.07 | 26.18 | 26.18 | -0.55% | 2,047 |
| Aug 19, 2026 | 26.30 | 26.37 | 26.20 | 26.32 | 26.32 | -1.11% | 5,940 |
| Aug 18, 2026 | 26.67 | 26.67 | 26.54 | 26.62 | 26.62 | 0.02% | 880 |
| Aug 17, 2026 | 26.74 | 26.75 | 26.61 | 26.61 | 26.61 | 1.06% | 656 |
| Aug 14, 2026 | 26.32 | 26.33 | 26.29 | 26.33 | 26.33 | -0.38% | 352 |
| Aug 13, 2026 | 26.51 | 26.54 | 26.43 | 26.43 | 26.43 | -0.66% | - |
| Aug 12, 2026 | 26.68 | 26.82 | 26.61 | 26.61 | 26.61 | -0.54% | 2,411 |
| Aug 11, 2026 | 26.77 | 26.89 | 26.68 | 26.75 | 26.75 | -1.29% | 340 |
| Aug 10, 2026 | 27.03 | 27.10 | 27.03 | 27.10 | 27.10 | 0.20% | - |
| Aug 7, 2026 | 26.96 | 27.06 | 26.96 | 27.05 | 27.05 | 0.93% | 1,453 |
| Aug 6, 2026 | 26.66 | 26.80 | 26.66 | 26.80 | 26.80 | 0.13% | - |
| Aug 5, 2026 | 26.93 | 26.93 | 26.76 | 26.76 | 26.76 | 0.66% | 3,061 |
| Aug 4, 2026 | 26.65 | 26.65 | 26.48 | 26.59 | 26.59 | 0.26% | 86 |
| Aug 3, 2026 | 26.46 | 26.58 | 26.42 | 26.52 | 26.52 | 0.21% | 42 |
| Jul 31, 2026 | 26.48 | 26.58 | 26.45 | 26.46 | 26.46 | 0.23% | 1,411 |
| Jul 30, 2026 | 26.44 | 26.44 | 26.38 | 26.40 | 26.40 | -0.81% | 920 |
| Jul 29, 2026 | 26.59 | 26.70 | 26.54 | 26.62 | 26.62 | 0.95% | 388 |
| Jul 28, 2026 | 26.28 | 26.38 | 26.26 | 26.37 | 26.37 | -0.85% | 567 |
| Jul 27, 2026 | 26.50 | 26.63 | 26.46 | 26.59 | 26.59 | 1.64% | 8,000 |
| Jul 24, 2026 | 26.10 | 26.19 | 26.10 | 26.16 | 26.16 | -0.30% | 337 |
| Jul 23, 2026 | 26.48 | 26.56 | 26.24 | 26.24 | 26.24 | -0.59% | 251 |
| Jul 22, 2026 | 26.34 | 26.44 | 26.34 | 26.40 | 26.40 | -0.40% | 1,021 |
| Jul 21, 2026 | 26.69 | 26.69 | 26.46 | 26.50 | 26.50 | 0.93% | 85 |
| Jul 20, 2026 | 26.17 | 26.26 | 26.13 | 26.26 | 26.26 | 2.08% | 3,747 |
| Jul 17, 2026 | 25.73 | 25.77 | 25.67 | 25.72 | 25.72 | -2.91% | 3,841 |
| Jul 16, 2026 | 26.51 | 26.56 | 26.43 | 26.49 | 26.49 | -0.99% | 755 |
| Jul 15, 2026 | 26.64 | 26.93 | 26.59 | 26.76 | 26.76 | 0.96% | 600 |