Xtrackers MSCI Europe UCITS ET
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2024 |
USD |
100.58 |
100.72 |
100.58 |
100.6 |
100.6 |
-1.5 (-1.47%)
|
328 |
| 19 Sep 2024 |
USD |
101.64 |
102.3289 |
101.64 |
102.1 |
102.1 |
+1.6 (+1.59%)
|
2,221 |
| 18 Sep 2024 |
USD |
100.5 |
100.8188 |
100.5 |
100.5 |
100.5 |
-0.58 (-0.57%)
|
714 |
| 17 Sep 2024 |
USD |
101.2 |
101.32 |
101 |
101.08 |
101.08 |
+0.34 (+0.34%)
|
777 |
| 16 Sep 2024 |
USD |
100.98 |
100.98 |
100.72 |
100.74 |
100.74 |
+0.25 (+0.25%)
|
736 |
| 13 Sep 2024 |
USD |
100.34 |
100.74 |
100.34 |
100.49 |
100.49 |
+1.145 (+1.15%)
|
1,493 |
| 12 Sep 2024 |
USD |
99.22 |
99.6 |
99.22 |
99.345 |
99.345 |
+0.915 (+0.93%)
|
1,302 |
| 11 Sep 2024 |
USD |
98.59 |
98.61 |
98.09 |
98.43 |
98.43 |
-0.055 (-0.06%)
|
3,826 |
| 10 Sep 2024 |
USD |
98.94 |
99.299 |
98.19 |
98.485 |
98.485 |
-0.685 (-0.69%)
|
4,203 |
| 9 Sep 2024 |
USD |
99.04 |
99.2104 |
98.98 |
99.17 |
99.17 |
+0.36 (+0.36%)
|
2,039 |
| 6 Sep 2024 |
USD |
98.9845 |
98.9845 |
98.81 |
98.81 |
98.81 |
-0.92 (-0.92%)
|
16 |
| 5 Sep 2024 |
USD |
100.36 |
100.36 |
99.73 |
99.73 |
99.73 |
-0.63 (-0.63%)
|
862 |
| 4 Sep 2024 |
USD |
100 |
100.36 |
100 |
100.36 |
100.36 |
-0.62 (-0.61%)
|
3,745 |
| 3 Sep 2024 |
USD |
102.04 |
102.2786 |
100.98 |
100.98 |
100.98 |
-1.28 (-1.25%)
|
1,270 |
| 2 Sep 2024 |
USD |
102.14 |
102.3 |
102.02 |
102.26 |
102.26 |
+0.08 (+0.08%)
|
1,070 |
| 30 Aug 2024 |
USD |
102.58 |
102.8786 |
102.18 |
102.18 |
102.18 |
-0.22 (-0.21%)
|
13,473 |
| 29 Aug 2024 |
USD |
102.32 |
102.46 |
102.1358 |
102.4 |
102.4 |
+0.43 (+0.42%)
|
10,817 |
| 28 Aug 2024 |
USD |
102 |
102.1388 |
101.9 |
101.97 |
101.97 |
+0.07 (+0.07%)
|
1,592 |
| 27 Aug 2024 |
USD |
101.88 |
102.1794 |
101.88 |
101.9 |
101.9 |
-0.1 (-0.10%)
|
2,574 |
| 23 Aug 2024 |
USD |
101 |
102 |
101 |
102 |
102 |
+1.12 (+1.11%)
|
137 |
| 22 Aug 2024 |
USD |
101.2 |
101.2 |
100.88 |
100.88 |
100.88 |
+0.16 (+0.16%)
|
3,583 |
| 21 Aug 2024 |
USD |
100.04 |
100.72 |
100.04 |
100.72 |
100.72 |
+0.62 (+0.62%)
|
3,463 |
| 20 Aug 2024 |
USD |
100.36 |
100.4188 |
100.06 |
100.1 |
100.1 |
-0.2 (-0.20%)
|
2,227 |
| 19 Aug 2024 |
USD |
99.16 |
100.3 |
99.1189 |
100.3 |
100.3 |
+1.485 (+1.50%)
|
3,497 |
| 16 Aug 2024 |
USD |
99 |
99.06 |
98.6 |
98.815 |
98.815 |
+0.115 (+0.12%)
|
2,383 |
| 15 Aug 2024 |
USD |
97.92 |
98.7 |
97.92 |
98.7 |
98.7 |
+1.14 (+1.17%)
|
2,475 |
| 14 Aug 2024 |
USD |
97.15 |
97.67 |
97.15 |
97.56 |
97.56 |
+0.97 (+1.00%)
|
6,416 |
| 13 Aug 2024 |
USD |
95.79 |
96.59 |
95.74 |
96.59 |
96.59 |
+0.77 (+0.80%)
|
496 |
| 12 Aug 2024 |
USD |
96 |
96.15 |
95.68 |
95.82 |
95.82 |
+0.06 (+0.06%)
|
3,178 |
| 9 Aug 2024 |
USD |
95.64 |
96.09 |
95.33 |
95.76 |
95.76 |
+0.635 (+0.67%)
|
6,696 |
