Xtrackers Harvest CSI300 UCITS ETF (LON:RQFI)
London · Delayed Price · Currency is GBP · Price in GBX 881.50
+17.50 (2.03%)
Aug 22, 2025, 4:35 PM BST
LON:RQFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 881.24 | 882.75 | 880.93 | 881.50 | 881.50 | 2.03% | 12,462 |
| Aug 21, 2025 | 859.75 | 864.00 | 859.75 | 864.00 | 864.00 | 0.60% | 301 |
| Aug 20, 2025 | 857.30 | 859.50 | 855.26 | 858.88 | 858.88 | 1.06% | 11,046 |
| Aug 19, 2025 | 850.29 | 851.26 | 849.88 | 849.88 | 843.08 | -0.51% | 506 |
| Aug 18, 2025 | 851.89 | 854.25 | 851.89 | 854.25 | 847.42 | 1.30% | 2,744 |
| Aug 15, 2025 | 845.25 | 845.25 | 843.25 | 843.25 | 836.51 | 0.81% | 296 |
| Aug 14, 2025 | 838.67 | 838.67 | 836.50 | 836.50 | 829.81 | -0.76% | 85 |
| Aug 13, 2025 | 841.05 | 842.88 | 841.05 | 842.88 | 836.14 | 0.73% | 2,172 |
| Aug 12, 2025 | 836.94 | 836.94 | 836.75 | 836.75 | 830.06 | 0.10% | 199 |
| Aug 11, 2025 | 831.77 | 835.88 | 831.77 | 835.88 | 829.19 | 0.56% | 212 |
| Aug 8, 2025 | 833.00 | 833.00 | 831.25 | 831.25 | 824.61 | -0.17% | 169 |
| Aug 7, 2025 | 837.15 | 837.43 | 832.63 | 832.63 | 825.97 | -0.39% | 3,016 |
| Aug 6, 2025 | 839.50 | 839.50 | 835.88 | 835.88 | 829.19 | -0.18% | 13 |
| Aug 5, 2025 | 838.00 | 838.25 | 837.10 | 837.38 | 830.68 | 0.78% | 18,763 |
| Aug 4, 2025 | 830.88 | 830.88 | 830.88 | 830.88 | 824.23 | 0.71% | 18,491 |
| Aug 1, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 818.41 | -0.87% | 18,355 |
| Jul 31, 2025 | 833.50 | 833.50 | 831.50 | 832.25 | 825.60 | -1.48% | 18,220 |
| Jul 30, 2025 | 843.46 | 844.86 | 842.50 | 844.75 | 838.00 | 0.06% | 12,265 |
| Jul 29, 2025 | 847.50 | 847.50 | 844.00 | 844.25 | 837.50 | 0.91% | 2,871 |
| Jul 28, 2025 | 837.50 | 837.50 | 836.00 | 836.63 | 829.94 | 0.39% | 31,444 |
| Jul 25, 2025 | 831.50 | 833.38 | 831.50 | 833.38 | 826.71 | 0.05% | 160 |
| Jul 24, 2025 | 833.50 | 833.50 | 832.00 | 833.00 | 826.34 | 0.57% | 246 |
| Jul 23, 2025 | 828.43 | 828.60 | 828.25 | 828.25 | 821.63 | -0.27% | 241 |
| Jul 22, 2025 | 830.41 | 831.53 | 830.41 | 830.50 | 823.88 | 0.82% | 600 |
| Jul 21, 2025 | 825.75 | 825.75 | 823.00 | 823.75 | 817.18 | 0.27% | 6,533 |
| Jul 18, 2025 | 820.50 | 821.50 | 820.50 | 821.50 | 814.95 | 0.75% | 33 |
| Jul 17, 2025 | 817.25 | 817.25 | 814.51 | 815.38 | 808.88 | 1.07% | 3,098 |
| Jul 16, 2025 | 810.50 | 810.50 | 805.53 | 806.75 | 800.32 | -0.60% | 8,017 |
| Jul 15, 2025 | 812.25 | 812.25 | 811.63 | 811.63 | 805.16 | 0.15% | 184 |
| Jul 14, 2025 | 810.25 | 810.38 | 809.82 | 810.38 | 803.92 | 0.71% | 186 |
| Jul 11, 2025 | 803.51 | 805.00 | 803.48 | 804.63 | 798.21 | 0.33% | 11,039 |
| Jul 10, 2025 | 799.64 | 802.00 | 799.64 | 802.00 | 795.61 | 0.80% | 66 |
| Jul 9, 2025 | 797.25 | 797.25 | 795.63 | 795.63 | 789.28 | -0.17% | 1 |
| Jul 8, 2025 | 796.75 | 797.00 | 796.75 | 797.00 | 790.65 | 1.11% | 3,225 |
| Jul 7, 2025 | 788.00 | 788.25 | 787.83 | 788.25 | 781.97 | -0.47% | 11,595 |
| Jul 4, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 785.69 | 0.52% | 175 |
| Jul 3, 2025 | 788.58 | 788.87 | 787.88 | 787.88 | 781.60 | 0.64% | 66 |
| Jul 2, 2025 | 780.50 | 782.88 | 780.50 | 782.88 | 776.63 | 0.50% | 15 |
| Jul 1, 2025 | 776.75 | 779.00 | 776.33 | 779.00 | 772.79 | 0.10% | 247 |
| Jun 30, 2025 | 777.60 | 779.00 | 777.60 | 778.25 | 772.05 | 0.68% | 2,183 |
| Jun 27, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 766.84 | -1.07% | 1,092 |
| Jun 26, 2025 | 781.38 | 781.38 | 781.38 | 781.38 | 775.15 | -0.76% | 546 |
| Jun 25, 2025 | 788.00 | 788.00 | 787.38 | 787.38 | 781.10 | 1.40% | 1 |
| Jun 24, 2025 | 777.25 | 777.25 | 775.64 | 776.50 | 770.31 | 0.50% | 2,275 |
| Jun 23, 2025 | 773.50 | 776.65 | 772.63 | 772.63 | 766.47 | 0.11% | 395 |
| Jun 20, 2025 | 772.50 | 772.50 | 771.40 | 771.75 | 765.60 | 0.21% | 475 |
| Jun 19, 2025 | 771.65 | 771.65 | 769.00 | 770.13 | 763.99 | -0.37% | 5,154 |
| Jun 18, 2025 | 777.50 | 777.50 | 773.00 | 773.00 | 766.84 | -0.13% | 50 |
| Jun 17, 2025 | 773.50 | 774.00 | 773.50 | 774.00 | 767.83 | 0.58% | 20,553 |
| Jun 16, 2025 | 768.58 | 769.60 | 768.58 | 769.50 | 763.37 | 0.24% | 12,262 |