Xtrackers Harvest MSCI China Tech 100 ESG Screened UCITS ETF (ETR:XCTE)
Germany · Delayed Price · Currency is EUR 29.46
+0.23 (0.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XCTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.33 | 29.63 | 29.33 | 29.46 | 29.46 | 0.80% | 1,997 |
| Sep 21, 2026 | 29.15 | 29.30 | 29.11 | 29.23 | 29.23 | 0.65% | 8,798 |
| Sep 18, 2026 | 29.00 | 29.07 | 29.00 | 29.04 | 29.04 | 1.10% | 1,073 |
| Sep 17, 2026 | 28.47 | 28.72 | 28.47 | 28.72 | 28.72 | 0.70% | 1,430 |
| Sep 16, 2026 | 28.52 | 28.56 | 28.41 | 28.52 | 28.52 | 0.39% | 3,030 |
| Sep 15, 2026 | 28.47 | 28.47 | 28.26 | 28.41 | 28.41 | -0.66% | 1,470 |
| Sep 14, 2026 | 28.44 | 28.60 | 28.41 | 28.60 | 28.60 | 0.70% | 1,104 |
| Sep 11, 2026 | 28.54 | 28.57 | 28.36 | 28.40 | 28.40 | 0.14% | 1,664 |
| Sep 10, 2026 | 28.60 | 28.60 | 28.27 | 28.36 | 28.36 | -1.34% | 310 |
| Sep 9, 2026 | 28.82 | 28.98 | 28.72 | 28.75 | 28.75 | -0.74% | 1,624 |
| Sep 8, 2026 | 29.00 | 29.05 | 28.87 | 28.96 | 28.96 | -0.70% | 506 |
| Sep 7, 2026 | 29.42 | 29.43 | 29.11 | 29.17 | 29.17 | -0.92% | 2,647 |
| Sep 4, 2026 | 29.20 | 29.44 | 29.20 | 29.44 | 29.44 | 0.55% | 1,797 |
| Sep 3, 2026 | 29.11 | 29.28 | 29.02 | 29.28 | 29.28 | -0.56% | 1,378 |
| Sep 2, 2026 | 29.40 | 29.47 | 29.14 | 29.44 | 29.44 | -0.51% | 1,854 |
| Sep 1, 2026 | 29.79 | 29.79 | 29.44 | 29.59 | 29.59 | -0.49% | 1,052 |
| Aug 31, 2026 | 30.06 | 30.06 | 29.74 | 29.74 | 29.74 | -0.82% | 1,078 |
| Aug 28, 2026 | 29.99 | 29.99 | 29.89 | 29.98 | 29.98 | 0.57% | 367 |
| Aug 27, 2026 | 29.94 | 30.01 | 29.76 | 29.81 | 29.81 | 0.24% | 477 |
| Aug 26, 2026 | 29.73 | 29.91 | 29.69 | 29.74 | 29.74 | -0.03% | 997 |
| Aug 25, 2026 | 29.69 | 29.78 | 29.58 | 29.75 | 29.75 | 0.98% | 544 |
| Aug 24, 2026 | 29.53 | 29.59 | 29.34 | 29.46 | 29.46 | -1.85% | 2,292 |
| Aug 21, 2026 | 30.03 | 30.26 | 30.01 | 30.02 | 30.02 | 0.92% | 1,513 |
| Aug 20, 2026 | 29.76 | 29.97 | 29.55 | 29.74 | 29.74 | -1.11% | 6,760 |
| Aug 19, 2026 | 30.01 | 30.08 | 29.89 | 30.08 | 30.08 | -2.02% | 2,029 |
| Aug 18, 2026 | 30.82 | 30.93 | 30.70 | 30.70 | 30.70 | -0.89% | 7,493 |
| Aug 17, 2026 | 31.15 | 31.15 | 30.78 | 30.97 | 30.97 | 1.11% | 2,454 |
| Aug 14, 2026 | 30.68 | 30.71 | 30.56 | 30.63 | 30.63 | -0.54% | 713 |
| Aug 13, 2026 | 30.96 | 31.03 | 30.80 | 30.80 | 30.80 | -0.37% | 680 |
| Aug 12, 2026 | 31.03 | 31.12 | 30.91 | 30.91 | 30.91 | -0.19% | 3,269 |
| Aug 11, 2026 | 31.06 | 31.42 | 30.97 | 30.97 | 30.97 | -2.06% | 1,608 |
| Aug 10, 2026 | 31.57 | 31.70 | 31.50 | 31.62 | 31.62 | 0.17% | 6,765 |
| Aug 7, 2026 | 31.50 | 31.59 | 31.29 | 31.57 | 31.57 | 1.46% | 2,213 |
| Aug 6, 2026 | 31.07 | 31.14 | 30.96 | 31.11 | 31.11 | -0.06% | 1,254 |
| Aug 5, 2026 | 31.32 | 31.44 | 31.13 | 31.13 | 31.13 | 1.32% | 1,318 |
| Aug 4, 2026 | 30.78 | 30.81 | 30.59 | 30.73 | 30.73 | 1.14% | 1,869 |
| Aug 3, 2026 | 30.39 | 30.43 | 30.24 | 30.38 | 30.38 | 0.41% | 2,380 |
| Jul 31, 2026 | 30.26 | 30.49 | 30.26 | 30.26 | 30.26 | 0.43% | 1,082 |
| Jul 30, 2026 | 30.25 | 30.25 | 30.00 | 30.13 | 30.13 | -1.66% | 1,547 |
| Jul 29, 2026 | 30.59 | 30.76 | 30.51 | 30.64 | 30.64 | 0.81% | 1,245 |
| Jul 28, 2026 | 30.28 | 30.47 | 30.08 | 30.39 | 30.39 | -1.32% | 1,993 |
| Jul 27, 2026 | 30.83 | 30.86 | 30.59 | 30.80 | 30.80 | 1.12% | 2,321 |
| Jul 24, 2026 | 30.18 | 30.52 | 30.18 | 30.46 | 30.46 | -0.11% | 1,866 |
| Jul 23, 2026 | 30.84 | 30.91 | 30.49 | 30.49 | 30.49 | -0.72% | 708 |
| Jul 22, 2026 | 30.65 | 30.71 | 30.53 | 30.71 | 30.71 | -0.76% | 1,670 |
| Jul 21, 2026 | 30.93 | 31.05 | 30.88 | 30.95 | 30.95 | 2.11% | 1,155 |
| Jul 20, 2026 | 30.03 | 30.31 | 30.00 | 30.31 | 30.31 | 1.90% | 23,764 |
| Jul 17, 2026 | 29.53 | 29.82 | 29.53 | 29.74 | 29.74 | -3.85% | 2,767 |
| Jul 16, 2026 | 31.10 | 31.10 | 30.73 | 30.93 | 30.93 | -1.17% | 1,146 |
| Jul 15, 2026 | 31.25 | 31.47 | 30.98 | 31.30 | 31.30 | 0.34% | 3,427 |