Xtrackers Harvest MSCI China Tech 100 ESG Screened UCITS ETF (ETR:XCTE)
Germany · Delayed Price · Currency is EUR 26.95
-0.69 (-2.48%)
At close: Aug 1, 2025, 5:30 PM CET
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.59 | 27.65 | 26.86 | 26.95 | - | -2.48% | 2,164 |
| Jul 31, 2025 | 27.69 | 27.79 | 27.51 | 27.64 | - | -0.36% | 677 |
| Jul 30, 2025 | 27.57 | 27.88 | 27.57 | 27.74 | - | -1.07% | 504 |
| Jul 29, 2025 | 28.26 | 28.40 | 28.04 | 28.04 | - | -13.93% | 640 |
| Jul 28, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | - | 17.53% | 179 |
| Jul 25, 2025 | 27.74 | 27.74 | 27.61 | 27.72 | - | -0.23% | 336 |
| Jul 24, 2025 | 27.96 | 28.08 | 27.78 | 27.78 | - | -0.38% | 166 |
| Jul 23, 2025 | 27.99 | 27.99 | 27.86 | 27.89 | - | 0.83% | 153 |
| Jul 22, 2025 | 27.43 | 27.66 | 27.43 | 27.66 | - | 0.51% | 1,907 |
| Jul 21, 2025 | 27.49 | 27.59 | 27.41 | 27.52 | - | -0.27% | 8,158 |
| Jul 18, 2025 | 27.47 | 27.62 | 27.40 | 27.59 | - | 1.25% | 579 |
| Jul 17, 2025 | 26.99 | 27.26 | 26.98 | 27.25 | - | 2.41% | 266 |
| Jul 16, 2025 | 26.88 | 26.90 | 26.61 | 26.61 | - | -1.19% | 1,154 |
| Jul 15, 2025 | 26.68 | 26.93 | 26.68 | 26.93 | - | 2.26% | 1,703 |
| Jul 14, 2025 | 26.27 | 26.43 | 26.25 | 26.34 | - | 0.82% | 828 |
| Jul 11, 2025 | 26.28 | 26.35 | 26.08 | 26.12 | - | 0.06% | 274 |
| Jul 10, 2025 | 26.14 | 26.17 | 25.93 | 26.11 | - | 0.40% | 272 |
| Jul 9, 2025 | 26.13 | 26.15 | 25.92 | 26.00 | - | -1.14% | 1,447 |
| Jul 8, 2025 | 26.15 | 26.31 | 26.06 | 26.30 | - | 1.64% | 2,425 |
| Jul 7, 2025 | 25.73 | 25.90 | 25.57 | 25.88 | - | 0.60% | 411 |
| Jul 4, 2025 | 25.70 | 25.80 | 25.61 | 25.72 | - | -0.25% | 79 |
| Jul 3, 2025 | 25.65 | 25.90 | 25.63 | 25.79 | - | 0.53% | 926 |
| Jul 2, 2025 | 25.58 | 25.87 | 25.58 | 25.65 | - | -0.97% | 2,126 |
| Jul 1, 2025 | 26.00 | 26.07 | 25.73 | 25.90 | - | -0.29% | 1,232 |
| Jun 30, 2025 | 26.13 | 26.13 | 25.87 | 25.98 | - | -0.02% | 1,567 |
| Jun 27, 2025 | 25.88 | 26.07 | 25.88 | 25.98 | - | -0.19% | 301 |
| Jun 26, 2025 | 26.03 | 26.12 | 25.89 | 26.03 | - | -0.42% | 338 |
| Jun 25, 2025 | 26.50 | 26.51 | 26.13 | 26.14 | - | 0.29% | 43 |
| Jun 24, 2025 | 25.84 | 26.11 | 25.80 | 26.07 | - | 1.66% | 843 |
| Jun 23, 2025 | 25.65 | 25.79 | 25.52 | 25.64 | - | 0.89% | 1,607 |
| Jun 20, 2025 | 25.63 | 25.71 | 25.30 | 25.42 | - | -0.49% | 1,034 |
| Jun 19, 2025 | 25.62 | 25.62 | 25.48 | 25.54 | - | -1.07% | 155 |
| Jun 18, 2025 | 25.97 | 25.97 | 25.76 | 25.82 | - | -0.92% | 1,603 |
| Jun 17, 2025 | 25.93 | 26.06 | 25.82 | 26.06 | - | -0.25% | 20 |
| Jun 16, 2025 | 25.91 | 26.15 | 25.91 | 26.12 | - | 1.01% | 471 |
| Jun 13, 2025 | 25.82 | 25.99 | 25.73 | 25.86 | - | -1.03% | 743 |
| Jun 12, 2025 | 26.32 | 26.32 | 25.98 | 26.13 | - | -1.64% | 441 |
| Jun 11, 2025 | 26.88 | 26.88 | 26.49 | 26.57 | - | 0.59% | 1,212 |
| Jun 10, 2025 | 26.59 | 26.63 | 26.33 | 26.41 | - | -1.10% | 1,026 |
| Jun 9, 2025 | 26.74 | 26.78 | 26.50 | 26.71 | - | 1.54% | 86 |
| Jun 6, 2025 | 26.33 | 26.33 | 26.11 | 26.30 | - | -0.45% | 2,851 |
| Jun 5, 2025 | 26.37 | 26.56 | 26.25 | 26.42 | - | 0.80% | 721 |
| Jun 4, 2025 | 26.01 | 26.25 | 26.01 | 26.21 | - | 1.31% | 601 |
| Jun 3, 2025 | 26.00 | 26.09 | 25.73 | 25.87 | - | 1.35% | 1,770 |
| Jun 2, 2025 | 25.60 | 25.76 | 25.17 | 25.53 | - | -0.66% | 1,081 |
| May 30, 2025 | 26.20 | 26.20 | 25.66 | 25.70 | - | -1.61% | 1,031 |
| May 29, 2025 | 26.60 | 26.68 | 26.12 | 26.12 | - | 0.38% | 1,548 |
| May 28, 2025 | 26.13 | 26.13 | 25.93 | 26.02 | - | -0.48% | 1,511 |
| May 27, 2025 | 25.94 | 26.22 | 25.94 | 26.14 | - | 0.23% | 2,034 |
| May 26, 2025 | 26.24 | 26.31 | 26.05 | 26.08 | - | -1.99% | 370 |