Singapore markets open in 6 hours 36 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,110.72 +542.66 (+0.85%) CMC Crypto 200
1,334.08 +57.10 (+4.47%)
Invesco MSCI China All Shares Connect UCITS ETF (MCHN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 02 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 30 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 Apr 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | - |
| 26 Apr 2024 | 20.51 | 20.51 | 20.44 | 20.44 | 20.44 | - |
| 25 Apr 2024 | 20.01 | 20.06 | 20.00 | 20.00 | 20.00 | - |
| 24 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 23 Apr 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 19.80 | - |
| 22 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 19 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 18 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 17 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 15 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 12 Apr 2024 | 19.70 | 19.70 | 19.67 | 19.67 | 19.67 | - |
| 11 Apr 2024 | 19.53 | 19.79 | 19.53 | 19.79 | 19.79 | - |
| 10 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 09 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 08 Apr 2024 | 19.48 | 19.51 | 19.48 | 19.51 | 19.51 | - |
| 05 Apr 2024 | 19.52 | 19.53 | 19.52 | 19.53 | 19.53 | - |
| 04 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 03 Apr 2024 | 19.66 | 19.66 | 19.64 | 19.64 | 19.64 | - |
| 02 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 28 Mar 2024 | 19.16 | 19.36 | 19.16 | 19.36 | 19.36 | - |
| 27 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 25 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 22 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 21 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 20 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 19 Mar 2024 | 19.57 | 19.57 | 19.54 | 19.54 | 19.54 | - |
| 18 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 15 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 14 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 13 Mar 2024 | 19.58 | 19.59 | 19.58 | 19.59 | 19.59 | - |
| 12 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 11 Mar 2024 | 19.30 | 19.36 | 19.30 | 19.36 | 19.36 | - |
| 08 Mar 2024 | 19.06 | 19.06 | 19.03 | 19.03 | 19.03 | - |
| 07 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 06 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 05 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 04 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 01 Mar 2024 | 19.44 | 19.44 | 19.39 | 19.39 | 19.39 | - |
| 29 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 28 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 26 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 23 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 22 Feb 2024 | 19.30 | 19.30 | 19.29 | 19.30 | 19.30 | - |
| 21 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 20 Feb 2024 | 18.91 | 18.95 | 18.91 | 18.95 | 18.95 | - |
| 19 Feb 2024 | 18.77 | 18.80 | 18.66 | 18.66 | 18.66 | - |
| 16 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 15 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 14 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 13 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 12 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 09 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 08 Feb 2024 | 18.29 | 18.50 | 18.29 | 18.50 | 18.50 | - |
| 07 Feb 2024 | 18.55 | 18.55 | 18.54 | 18.54 | 18.54 | - |
| 06 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 02 Feb 2024 | 17.44 | 17.51 | 17.44 | 17.51 | 17.51 | - |
| 01 Feb 2024 | 17.47 | 17.76 | 17.47 | 17.76 | 17.76 | - |
| 31 Jan 2024 | 17.62 | 17.77 | 17.60 | 17.77 | 17.77 | - |
| 30 Jan 2024 | 17.84 | 17.86 | 17.84 | 17.85 | 17.85 | - |
| 29 Jan 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | - |
| 26 Jan 2024 | 18.23 | 18.30 | 18.23 | 18.30 | 18.30 | - |
| 25 Jan 2024 | 18.40 | 18.54 | 18.40 | 18.49 | 18.49 | - |
| 24 Jan 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | - |
| 23 Jan 2024 | 17.53 | 17.73 | 17.53 | 17.73 | 17.73 | - |
| 22 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 19 Jan 2024 | 17.71 | 17.74 | 17.68 | 17.68 | 17.68 | - |
| 18 Jan 2024 | 17.54 | 17.81 | 17.54 | 17.81 | 17.81 | - |
| 17 Jan 2024 | 17.64 | 17.64 | 17.60 | 17.60 | 17.60 | - |
| 16 Jan 2024 | 17.84 | 18.19 | 17.84 | 18.17 | 18.17 | - |
| 15 Jan 2024 | 17.99 | 18.24 | 17.99 | 18.22 | 18.22 | - |
| 12 Jan 2024 | 18.15 | 18.33 | 18.15 | 18.33 | 18.33 | - |
| 11 Jan 2024 | 18.35 | 18.36 | 18.27 | 18.27 | 18.27 | - |
| 10 Jan 2024 | 17.99 | 18.27 | 17.99 | 18.27 | 18.27 | - |
| 09 Jan 2024 | 18.26 | 18.28 | 18.26 | 18.28 | 18.28 | - |
| 08 Jan 2024 | 18.03 | 18.30 | 18.03 | 18.28 | 18.28 | - |
| 05 Jan 2024 | 18.67 | 18.72 | 18.67 | 18.68 | 18.68 | - |
| 04 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 03 Jan 2024 | 18.92 | 19.00 | 18.89 | 19.00 | 19.00 | - |
| 02 Jan 2024 | 18.73 | 18.91 | 18.73 | 18.91 | 18.91 | - |
| 29 Dec 2023 | 18.76 | 19.06 | 18.76 | 18.99 | 18.99 | - |
| 28 Dec 2023 | 18.89 | 19.01 | 18.84 | 19.01 | 19.01 | - |
| 27 Dec 2023 | 18.48 | 18.53 | 18.48 | 18.53 | 18.53 | - |
| 22 Dec 2023 | 18.44 | 18.50 | 18.39 | 18.50 | 18.50 | - |
| 21 Dec 2023 | 18.59 | 18.82 | 18.59 | 18.82 | 18.82 | - |
| 20 Dec 2023 | 18.75 | 18.75 | 18.74 | 18.74 | 18.74 | - |
| 19 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 18 Dec 2023 | 18.92 | 18.94 | 18.54 | 18.54 | 18.54 | - |
| 15 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 Dec 2023 | 18.93 | 19.02 | 18.93 | 19.02 | 19.02 | - |
| 13 Dec 2023 | 18.92 | 19.07 | 18.92 | 19.07 | 19.07 | - |
| 12 Dec 2023 | 19.29 | 19.30 | 19.21 | 19.21 | 19.21 | - |
| 11 Dec 2023 | 18.79 | 19.20 | 18.79 | 19.20 | 19.20 | - |
| 08 Dec 2023 | 19.20 | 19.26 | 18.91 | 18.91 | 18.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.