Canada markets closed

Invesco MSCI China All Shares Connect UCITS ETF (MCHN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.00+0.22 (+1.06%)
At close: 09:31AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.2421.2421.2421.2421.24-
May 02, 202420.9520.9520.9520.9520.95-
Apr 30, 202420.5820.5820.5820.5820.58-
Apr 29, 202420.6420.6420.6320.6320.63-
Apr 26, 202420.5120.5120.4420.4420.44-
Apr 25, 202420.0120.0620.0020.0020.00-
Apr 24, 202420.0620.0620.0620.0620.06-
Apr 23, 202419.8219.8219.8019.8019.80-
Apr 22, 202419.6619.6619.6619.6619.66-
Apr 19, 202419.5419.5419.5419.5419.54-
Apr 18, 202419.6819.6819.6819.6819.68-
Apr 17, 202419.6419.6419.6419.6419.64-
Apr 16, 202419.4819.4819.4819.4819.48-
Apr 15, 202419.7719.7719.7719.7719.77-
Apr 12, 202419.7019.7019.6719.6719.67-
Apr 11, 202419.5319.7919.5319.7919.79-
Apr 10, 202419.5719.5719.5719.5719.57-
Apr 09, 202419.4619.4619.4619.4619.46-
Apr 08, 202419.4819.5119.4819.5119.51-
Apr 05, 202419.5219.5319.5219.5319.53-
Apr 04, 202419.6719.6719.6719.6719.67-
Apr 03, 202419.6619.6619.6419.6419.64-
Apr 02, 202419.8219.8219.8219.8219.82-
Mar 28, 202419.1619.3619.1619.3619.36-
Mar 27, 202419.1519.1519.1519.1519.15-
Mar 26, 202419.2919.2919.2919.2919.29-
Mar 25, 202419.3419.3419.3419.3419.34-
Mar 22, 202419.3819.3819.3819.3819.38-
Mar 21, 202419.6319.6319.6319.6319.63-
Mar 20, 202419.6019.6019.6019.6019.60-
Mar 19, 202419.5719.5719.5419.5419.54-
Mar 18, 202419.7119.7119.7119.7119.71-
Mar 15, 202419.5219.5219.5219.5219.52-
Mar 14, 202419.5319.5319.5319.5319.53-
Mar 13, 202419.5819.5919.5819.5919.59-
Mar 12, 202419.6719.6719.6719.6719.67-
Mar 11, 202419.3019.3619.3019.3619.36-
Mar 08, 202419.0619.0619.0319.0319.03-
Mar 07, 202418.9518.9518.9518.9518.95-
Mar 06, 202419.1919.1919.1919.1919.19-
Mar 05, 202419.1019.1019.1019.1019.10-
Mar 04, 202419.3319.3319.3319.3319.33-
Mar 01, 202419.4419.4419.3919.3919.39-
Feb 29, 202419.2419.2419.2419.2419.24-
Feb 28, 202419.0819.0819.0819.0819.08-
Feb 27, 202418.9918.9918.9918.9918.99-
Feb 26, 202419.2719.2719.2719.2719.27-
Feb 23, 202419.3719.3719.3719.3719.37-
Feb 22, 202419.3019.3019.2919.3019.30-
Feb 21, 202419.0719.0719.0719.0719.07-
Feb 20, 202418.9118.9518.9118.9518.95-
Feb 19, 202418.7718.8018.6618.6618.66-
Feb 16, 202419.0719.0719.0719.0719.07-
Feb 15, 202418.7318.7318.7318.7318.73-
Feb 14, 202418.6918.6918.6918.6918.69-
Feb 13, 202418.8518.8518.8518.8518.85-
Feb 12, 202417.9717.9717.9717.9717.97-
Feb 09, 202418.3018.3018.3018.3018.30-
Feb 08, 202418.2918.5018.2918.5018.50-
Feb 07, 202418.5518.5518.5418.5418.54-
Feb 06, 202417.9717.9717.9717.9717.97-
Feb 05, 202417.6117.6117.6117.6117.61-
Feb 02, 202417.4417.5117.4417.5117.51-
Feb 01, 202417.4717.7617.4717.7617.76-
Jan 31, 202417.6217.7717.6017.7717.77-
Jan 30, 202417.8417.8617.8417.8517.85-
Jan 29, 202418.3018.3018.1018.1018.10-
Jan 26, 202418.2318.3018.2318.3018.30-
Jan 25, 202418.4018.5418.4018.4918.49-
Jan 24, 202418.2218.4018.2218.4018.40-
Jan 23, 202417.5317.7317.5317.7317.73-
Jan 22, 202417.2617.2617.2617.2617.26-
Jan 19, 202417.7117.7417.6817.6817.68-
Jan 18, 202417.5417.8117.5417.8117.81-
Jan 17, 202417.6417.6417.6017.6017.60-
Jan 16, 202417.8418.1917.8418.1718.17-
Jan 15, 202417.9918.2417.9918.2218.22-
Jan 12, 202418.1518.3318.1518.3318.33-
Jan 11, 202418.3518.3618.2718.2718.27-
Jan 10, 202417.9918.2717.9918.2718.27-
Jan 09, 202418.2618.2818.2618.2818.28-
Jan 08, 202418.0318.3018.0318.2818.28-
Jan 05, 202418.6718.7218.6718.6818.68-
Jan 04, 202418.7318.7318.7318.7318.73-
Jan 03, 202418.9219.0018.8919.0019.00-
Jan 02, 202418.7318.9118.7318.9118.91-
Dec 29, 202318.7619.0618.7618.9918.99-
Dec 28, 202318.8919.0118.8419.0119.01-
Dec 27, 202318.4818.5318.4818.5318.53-
Dec 22, 202318.4418.5018.3918.5018.50-
Dec 21, 202318.5918.8218.5918.8218.82-
Dec 20, 202318.7518.7518.7418.7418.74-
Dec 19, 202318.6118.6118.6118.6118.61-
Dec 18, 202318.9218.9418.5418.5418.54-
Dec 15, 202318.9318.9318.9318.9318.93-
Dec 14, 202318.9319.0218.9319.0219.02-
Dec 13, 202318.9219.0718.9219.0719.07-
Dec 12, 202319.2919.3019.2119.2119.21-
Dec 11, 202318.7919.2018.7919.2019.20-
Dec 08, 202319.2019.2618.9118.9118.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...