Xtrackers Harvest China Government Bond UCITS ETF (LON:CGB)
London · Delayed Price · Currency is GBP · Price in USD 23.10
-0.02 (-0.11%)
At close: Sep 22, 2026
LON:CGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.11% | - |
| Sep 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.22% | - |
| Sep 18, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.08% | - |
| Sep 17, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.17% | - |
| Sep 16, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.03% | - |
| Sep 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.08% | - |
| Sep 14, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.02% | 81 |
| Sep 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.03% | - |
| Sep 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.01% | - |
| Sep 9, 2026 | 23.00 | 23.00 | 23.00 | 23.02 | 23.02 | 0.22% | 9,978 |
| Sep 8, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.01% | - |
| Sep 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.07% | - |
| Sep 4, 2026 | 23.00 | 23.00 | 23.00 | 22.96 | 22.96 | 0.09% | 25 |
| Sep 3, 2026 | 23.00 | 23.00 | 23.00 | 22.94 | 22.94 | -0.04% | 100 |
| Sep 2, 2026 | 23.00 | 23.00 | 23.00 | 22.95 | 22.95 | 0.03% | 6 |
| Sep 1, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.15% | - |
| Aug 28, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.33% | - |
| Aug 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.05% | - |
| Aug 26, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.22% | 16 |
| Aug 25, 2026 | 22.94 | 22.94 | 22.94 | 22.92 | 22.92 | 0.26% | 407 |
| Aug 24, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.03% | 5 |
| Aug 21, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.18% | - |
| Aug 20, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.56% | - |
| Aug 19, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.17% | - |
| Aug 18, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.92 | 0.09% | 46 |
| Aug 17, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.90 | 0.10% | - |
| Aug 14, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.87 | -0.08% | - |
| Aug 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.89 | 0.13% | - |
| Aug 12, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.86 | 0.11% | - |
| Aug 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.84 | -0.02% | - |
| Aug 10, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.84 | 0.01% | - |
| Aug 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.84 | -0.12% | - |
| Aug 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.87 | 0.08% | - |
| Aug 5, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.85 | 0.07% | - |
| Aug 4, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.83 | -0.03% | - |
| Aug 3, 2026 | 23.08 | 23.08 | 23.08 | 23.05 | 22.84 | 0.01% | 6 |
| Jul 31, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.84 | 0.12% | 6 |
| Jul 30, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.81 | 0.25% | - |
| Jul 29, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.75 | -0.09% | - |
| Jul 28, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.77 | 0.15% | - |
| Jul 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.74 | -0.04% | - |
| Jul 24, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.75 | 0.08% | - |
| Jul 23, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | -0.09% | - |
| Jul 22, 2026 | 23.00 | 23.07 | 23.00 | 22.96 | 22.75 | -0.20% | 1,652 |
| Jul 21, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.80 | 0.27% | 1,421 |
| Jul 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | 0.03% | - |
| Jul 17, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | -0.03% | 151 |
| Jul 16, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | -0.13% | - |
| Jul 15, 2026 | 22.99 | 22.99 | 22.99 | 22.97 | 22.76 | 0.15% | 50 |
| Jul 14, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | 0.15% | - |